環球晶 (6488)-群益金鼎-永和券商分點個股進出

台股 » 個股 » 環球晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環球晶

(6488)

可現股當沖

股價
421.5
漲跌
▲0.5
漲幅
+0.12%
成交量
1,607張
產業
上櫃半導體類股
1307人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

環球晶 (6488)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	425.00	0.1	423.50	421.50	-0.1	1,490	-0.01%
2024/12/02	0.5	425.70	0.1	425.50	421.00	0.5	1,477	0.03%
2024/11/29	0	414.50	0	414.00	410.00	0	1,440	0.00%
2024/11/28	1	412.01	0.1	413.79	413.00	1	1,413	0.07%
2024/11/27	0.1	429.79	1.2	435.37	422.00	-1.1	1,387	-0.08%
2024/11/26	0.1	433.05	1	433.00	430.50	-0.9	1,370	-0.07%
2024/11/22	0.1	423.38	0	0.00	421.00	0.1	1,322	0.00%
2024/11/21	1	422.50	0	0.00	423.00	1	1,308	0.08%
2024/11/20	0	428.50	0	0.00	424.00	0	1,301	0.00%
2024/11/19	0	426.50	0	0.00	429.50	0	1,294	0.00%
2024/11/15	0	424.00	0	0.00	427.50	0	1,291	0.00%
2024/11/14	1	427.96	0	0.00	424.00	1	1,285	0.08%
2024/11/13	0	0.00	1	440.00	440.00	-1	1,264	-0.08%
2024/11/12	0	0.00	1	432.50	432.50	-1	1,268	-0.08%
2024/11/11	1.2	439.46	1	437.07	439.00	0.1	1,249	0.01%
2024/11/08	5	426.30	1.1	423.14	426.50	3.9	1,217	0.32%
2024/11/07	5.1	403.64	0	0.00	406.00	5.1	1,207	0.42%
2024/11/06	1.1	402.14	1	401.00	402.00	0.1	1,184	0.01%
2024/11/05	0.1	418.00	0	0.00	418.00	0.1	1,206	0.01%
2024/11/04	0	422.00	0	0.00	420.00	0	1,225	0.00%
2024/10/29	0	422.36	0	0.00	419.50	0	1,275	0.00%
2024/10/28	2	432.50	0	0.00	430.00	2	1,283	0.16%
2024/10/25	0	431.00	0	0.00	430.00	0	1,313	0.00%
2024/10/24	0	431.00	0.8	433.10	430.00	-0.8	1,340	-0.06%
2024/10/23	0.3	436.21	0	0.00	431.00	0.3	1,363	0.02%
2024/10/22	0.1	441.00	1	440.00	439.50	-0.9	1,385	-0.06%
2024/10/21	0	430.00	1	433.50	433.00	-1	1,409	-0.07%
2024/10/18	1	430.04	0	0.00	430.00	1	1,432	0.07%
2024/10/17	0.2	440.73	0	0.00	438.50	0.2	1,454	0.02%
2024/10/15	1	444.51	0	0.00	445.00	1	1,484	0.07%
2024/10/14	0	445.00	0	0.00	444.00	0	1,481	0.00%
2024/10/11	0	0.00	0	446.50	445.00	0	1,498	0.00%
2024/10/09	0	441.00	0.2	441.25	438.50	-0.2	1,502	-0.01%
2024/10/08	0	442.23	0.4	441.57	440.50	-0.3	1,505	-0.02%
2024/10/07	2.1	445.01	0.2	448.00	446.00	2	1,522	0.13%
2024/10/04	0.3	452.79	0	0.00	450.00	0.3	1,543	0.02%
2024/10/01	0.5	453.60	0	0.00	452.50	0.5	1,549	0.03%
2024/09/30	0.1	456.90	0	458.00	455.00	0.1	1,590	0.00%
2024/09/27	0	462.30	0	0.00	461.00	0	1,610	0.00%
2024/09/26	0.1	467.66	1	465.98	461.50	-0.9	1,648	-0.05%
2024/09/25	1	467.02	0.2	467.00	464.50	0.9	1,702	0.05%
2024/09/24	0	461.00	0	0.00	456.00	0	1,703	0.00%
2024/09/23	0	463.50	0	0.00	464.00	0	1,706	0.00%
2024/09/20	0	467.50	0	467.13	464.00	0	1,700	0.00%
2024/09/18	0	458.00	0	0.00	457.00	0	1,683	0.00%
2024/09/16	0	461.00	0	0.00	461.00	0	1,699	0.00%
2024/09/13	0	0.00	0.1	460.00	460.00	-0.1	1,718	-0.01%
2024/09/12	0	454.50	0	0.00	460.00	0	1,754	0.00%
2024/09/09	0	449.20	0	0.00	451.00	0	1,813	0.00%
2024/09/06	0	452.50	0	0.00	454.50	0	1,827	0.00%
2024/09/05	0.1	453.63	0.2	449.00	449.00	-0.1	1,838	-0.01%
2024/09/04	1.4	457.60	0	0.00	457.00	1.4	1,840	0.08%
2024/09/03	0	482.50	0	0.00	485.50	0	1,825	0.00%
2024/09/02	0	0.00	0.5	489.00	485.00	-0.5	1,836	-0.03%
2024/08/30	0	483.50	0	0.00	484.50	0	1,849	0.00%
2024/08/29	0.1	481.50	0	0.00	478.00	0.1	1,874	0.01%
2024/08/27	0	475.50	0	0.00	473.00	0	1,924	0.00%
2024/08/23	1	476.00	0	0.00	479.00	1	1,942	0.05%
2024/08/21	0.1	484.00	0	0.00	479.50	0.1	1,955	0.01%
2024/08/20	0.1	495.00	0.3	491.00	489.50	-0.2	1,959	-0.01%
2024/08/19	0.4	488.88	0	0.00	487.50	0.4	1,958	0.02%
2024/08/16	0	0.00	0	483.00	479.00	0	1,952	0.00%
2024/08/15	0.1	480.91	0	0.00	475.50	0.1	1,953	0.01%
2024/08/14	0	484.50	1	480.00	485.00	-1	1,950	-0.05%
2024/08/12	0	468.33	0	0.00	466.00	0	1,939	0.00%
2024/08/08	2.2	445.69	0.1	446.50	443.00	2.1	1,915	0.11%
2024/08/07	2.6	456.57	3.3	453.66	460.50	-0.7	1,899	-0.04%
2024/08/06	0.1	453.18	1	453.50	468.50	-0.9	1,852	-0.05%
2024/08/05	2.4	457.33	1	453.00	454.00	1.4	1,850	0.07%
2024/08/02	0.6	499.33	0	0.00	503.00	0.6	1,858	0.03%
2024/08/01	0.1	517.00	0	0.00	512.00	0.1	1,867	0.00%
2024/07/31	0.1	497.42	0	0.00	496.00	0.1	1,923	0.01%
2024/07/30	2.8	484.00	0	0.00	493.50	2.8	1,928	0.15%
2024/07/29	0.1	501.83	0	0.00	498.00	0.1	1,917	0.01%
2024/07/26	0.1	506.68	0	0.00	506.00	0.1	1,903	0.01%
2024/07/23	4.4	512.98	2	514.00	512.00	2.4	1,883	0.13%
2024/07/22	1.2	533.66	0	0.00	519.00	1.2	1,866	0.07%
2024/07/19	3.5	547.42	3	548.67	544.00	0.5	1,847	0.03%
2024/07/18	24.4	574.12	22	569.91	565.00	2.4	1,824	0.13%
2024/07/17	1	576.06	0	0.00	576.00	1	1,800	0.06%
2024/07/16	0	581.00	0.1	580.00	584.00	-0.1	1,804	0.00%
2024/07/15	0	586.75	0	0.00	588.00	0	1,848	0.00%
2024/07/12	6.2	589.92	0.4	587.00	588.00	5.8	1,865	0.31%
2024/07/11	1	588.00	0.1	589.00	587.00	0.9	1,871	0.05%
2024/07/10	0.1	585.58	0	0.00	588.00	0.1	1,897	0.01%
2024/07/09	0.1	576.17	1.2	587.17	580.00	-1.1	1,910	-0.06%
2024/07/08	0.1	594.00	4.1	585.25	593.00	-4	1,928	-0.21%
2024/07/04	1	581.00	0.2	581.50	581.00	0.8	1,919	0.04%
2024/07/02	0.2	564.88	1	568.99	563.00	-0.8	1,883	-0.04%
2024/07/01	0.1	568.48	2.2	564.08	565.00	-2.1	1,857	-0.11%
2024/06/28	0	541.50	0	0.00	539.00	0	1,819	0.00%
2024/06/27	0	0.00	0.1	537.00	538.00	-0.1	1,841	0.00%
2024/06/26	0	0.00	0.1	535.00	530.00	-0.1	1,909	-0.01%
2024/06/25	0	530.33	1.1	529.15	528.00	-1.1	1,950	-0.06%
2024/06/24	0.2	533.00	0.1	533.83	530.00	0.1	2,049	0.00%
2024/06/21	0	0.00	0.5	542.00	540.00	-0.5	2,084	-0.02%
2024/06/20	0	542.22	0.2	545.00	543.00	-0.2	2,085	-0.01%
2024/06/19	4	541.25	1.1	546.45	540.00	2.9	2,104	0.14%
2024/06/18	0	531.21	0.3	531.33	532.00	-0.3	2,116	-0.01%
2024/06/17	1.2	532.64	0	0.00	530.00	1.2	2,136	0.05%
2024/06/14	0.1	533.40	0.5	531.20	534.00	-0.5	2,162	-0.02%
2024/06/13	0	542.50	0.2	540.00	543.00	-0.2	2,133	-0.01%
2024/06/12	0	542.00	0.4	542.00	543.00	-0.4	2,156	-0.02%
2024/06/11	0.1	535.09	0	0.00	535.00	0.1	2,173	0.01%
2024/06/07	0	538.00	0	0.00	542.00	0	2,193	0.00%
2024/06/04	0	0.00	1	537.00	533.00	-1	2,306	-0.04%
2024/06/03	0	530.00	0	529.00	534.00	0	2,321	0.00%
2024/05/31	0	525.00	0	0.00	527.00	0	2,311	0.00%
2024/05/30	1.2	521.23	0	0.00	521.00	1.2	2,287	0.05%
2024/05/29	0	0.00	0.1	530.67	527.00	-0.1	2,295	-0.01%
2024/05/28	0.1	530.12	0.3	530.60	530.00	-0.2	2,300	-0.01%
2024/05/27	0.2	526.02	0.1	526.00	526.00	0.2	2,322	0.01%
2024/05/24	0.1	521.05	0	0.00	525.00	0.1	2,337	0.01%
2024/05/23	0	518.00	0	0.00	520.00	0	2,336	0.00%
2024/05/22	0	519.50	0	519.00	520.00	0	2,339	0.00%
2024/05/21	0.1	517.10	0	0.00	517.00	0.1	2,340	0.00%
2024/05/20	0.2	522.00	0	0.00	524.00	0.2	2,339	0.01%
2024/05/17	0.2	519.20	0	0.00	519.00	0.2	2,341	0.01%
2024/05/14	0.1	511.95	0	0.00	513.00	0.1	2,410	0.00%
2024/05/13	0	516.00	0	0.00	516.00	0	2,405	0.00%
2024/05/09	0.2	506.47	0.4	507.58	504.00	-0.2	2,383	-0.01%
2024/05/08	0.4	512.30	0.9	512.67	512.00	-0.5	2,359	-0.02%
2024/05/07	0.1	525.00	0	0.00	527.00	0.1	2,318	0.00%
2024/05/06	0	527.60	0	0.00	529.00	0	2,289	0.00%
2024/05/03	0.1	524.95	0	524.00	520.00	0.1	2,218	0.00%
2024/05/02	0.2	515.54	0	0.00	514.00	0.2	2,206	0.01%
2024/04/30	0.1	522.90	0	0.00	522.00	0.1	2,189	0.00%
2024/04/29	0.1	517.00	0	0.00	518.00	0.1	2,193	0.00%
2024/04/26	0.2	515.27	0	0.00	511.00	0.2	2,197	0.01%
2024/04/25	0.3	512.88	0	0.00	507.00	0.3	2,201	0.01%
2024/04/24	1.2	523.26	3	517.00	525.00	-1.8	2,208	-0.08%
2024/04/23	4.2	504.64	0	0.00	504.00	4.2	2,218	0.19%
2024/04/22	0.7	510.08	0	0.00	503.00	0.7	2,215	0.03%
2024/04/19	0.7	526.79	0.5	525.00	520.00	0.2	2,190	0.01%
2024/04/18	0.5	549.00	0	0.00	547.00	0.5	2,135	0.02%
2024/04/17	1.1	539.20	0	0.00	544.00	1.1	2,128	0.05%
2024/04/16	0.4	538.60	0	0.00	535.00	0.4	2,109	0.02%
2024/04/15	0.1	549.26	0	548.00	545.00	0.1	2,076	0.01%
2024/04/12	2.1	553.44	2	546.00	545.00	0.1	2,053	0.00%
2024/04/11	0.5	549.11	0	0.00	545.00	0.5	2,023	0.03%
2024/04/10	1	553.04	0	0.00	553.00	1	2,012	0.05%
2024/04/09	0	554.00	0	0.00	551.00	0	2,031	0.00%
2024/04/08	0.2	549.00	0	0.00	551.00	0.2	2,025	0.01%
2024/04/03	1.1	550.05	1	559.00	555.00	0.1	2,018	0.00%
2024/04/01	1.1	564.90	0	0.00	563.00	1.1	2,051	0.05%
2024/03/29	0	553.00	1	560.00	580.00	-1	2,023	-0.05%
2024/03/28	0.2	554.65	0	0.00	555.00	0.2	1,949	0.01%
2024/03/27	4.1	543.85	3.1	551.99	548.00	1	1,912	0.05%
2024/03/26	2.2	568.33	0.1	569.00	565.00	2.1	1,809	0.12%
2024/03/25	0.1	585.00	0	584.00	582.00	0.1	1,778	0.01%
2024/03/22	1.1	599.27	0.1	594.00	592.00	1	1,772	0.06%
2024/03/21	0.2	606.00	2.1	605.95	607.00	-2	1,757	-0.11%
2024/03/20	4.1	596.60	2	591.50	594.00	2.1	1,768	0.12%
2024/03/19	0.3	593.00	1	590.00	593.00	-0.7	1,744	-0.04%
2024/03/18	0.1	580.00	0.3	579.00	576.00	-0.2	1,727	-0.01%
2024/03/15	3.4	577.90	1	581.00	576.00	2.4	1,790	0.13%
2024/03/14	2.2	588.43	0	0.00	592.00	2.2	1,753	0.13%
2024/03/13	1.2	614.80	0.4	604.08	609.00	0.8	1,739	0.04%
2024/03/12	0.2	608.83	2	605.50	612.00	-1.9	1,717	-0.11%
2024/03/11	1.2	614.24	1.1	603.64	608.00	0.1	1,713	0.00%
2024/03/08	14.6	630.83	22.1	610.68	606.00	-7.5	1,720	-0.43%
2024/03/07	1.2	595.39	1.5	597.33	596.00	-0.3	1,631	-0.02%
2024/03/06	0.1	576.00	0	577.00	576.00	0	1,599	0.00%
2024/03/05	0.4	577.81	0	0.00	575.00	0.4	1,628	0.02%
2024/03/04	0.2	568.67	0	0.00	572.00	0.2	1,665	0.01%
2024/03/01	1.1	556.10	0	0.00	560.00	1.1	1,729	0.06%
2024/02/29	0	558.50	0	0.00	558.00	0	1,719	0.00%
2024/02/27	0.4	570.08	0	0.00	555.00	0.4	1,691	0.03%
2024/02/26	0.2	578.00	0	0.00	575.00	0.2	1,691	0.01%
2024/02/23	0	573.33	0.1	571.50	568.00	-0.1	1,688	0.00%
2024/02/22	0	0.00	2.8	568.09	575.00	-2.8	1,685	-0.16%
2024/02/21	0.1	568.00	1	560.00	562.00	-0.9	1,683	-0.05%
2024/02/20	1.1	559.82	0	0.00	560.00	1.1	1,680	0.07%
2024/02/19	0	560.50	0.1	561.00	560.00	0	1,688	0.00%
2024/02/16	0.1	558.62	0.1	561.00	562.00	0.1	1,715	0.00%
2024/02/15	0.1	553.89	0	0.00	555.00	0.1	1,696	0.01%
2024/02/05	0	583.50	0.1	581.00	579.00	0	1,651	0.00%
2024/02/02	0	579.00	1	579.00	579.00	-1	1,653	-0.06%
2024/02/01	0	580.00	0	0.00	577.00	0	1,665	0.00%
2024/01/31	0	584.00	0	0.00	579.00	0	1,705	0.00%
2024/01/30	0.4	589.00	0	589.00	586.00	0.4	1,721	0.02%
2024/01/26	0	586.00	0.1	587.00	584.00	-0.1	1,792	0.00%
2024/01/25	0	592.00	0	0.00	594.00	0	1,813	0.00%
2024/01/24	0.1	595.00	0.2	596.50	592.00	-0.2	1,843	-0.01%
2024/01/23	1.2	586.96	1	589.00	597.00	0.2	1,844	0.01%
2024/01/22	1.2	591.80	1	589.00	589.00	0.2	1,831	0.01%
2024/01/19	1.2	573.95	1	573.00	582.00	0.2	1,830	0.01%
2024/01/18	0	0.00	0.1	579.00	580.00	-0.1	1,820	-0.01%
2024/01/17	1.2	577.00	1.2	573.83	577.00	0	1,797	0.00%
2024/01/16	0.1	592.44	0.2	590.83	591.00	-0.1	1,767	0.00%
2024/01/15	0	0.00	2.1	599.99	603.00	-2.1	1,751	-0.12%
2024/01/12	1	599.00	1	595.00	598.00	0	1,745	0.00%
2024/01/11	3.3	599.64	0	0.00	601.00	3.3	1,737	0.19%
2024/01/10	0.1	585.05	0	0.00	588.00	0.1	1,727	0.01%
2024/01/09	0	586.50	0.1	588.00	589.00	-0.1	1,729	-0.01%
2024/01/05	0.1	590.00	0	0.00	584.00	0.1	1,726	0.00%
2024/01/04	0.1	578.17	0.9	576.54	579.00	-0.9	1,719	-0.05%
2024/01/03	1.2	565.54	0.1	569.00	573.00	1.1	1,725	0.06%
2024/01/02	0.1	580.59	0	0.00	580.00	0.1	1,688	0.00%
2023/12/29	1	587.98	0	0.00	587.00	1	1,674	0.06%
2023/12/28	0.2	587.63	0.1	587.00	588.00	0.2	1,668	0.01%
2023/12/27	4.2	603.14	0	605.00	598.00	4.2	1,629	0.26%
2023/12/25	0.1	608.00	0.1	609.00	608.00	0	1,600	0.00%
2023/12/22	1.1	610.73	0	0.00	612.00	1.1	1,587	0.07%
2023/12/21	0.1	608.00	0	0.00	614.00	0.1	1,576	0.00%
2023/12/20	0	0.00	0.2	614.00	613.00	-0.2	1,570	-0.01%
2023/12/19	0.3	615.61	0	615.00	615.00	0.3	1,553	0.02%
2023/12/18	2.3	623.87	0	0.00	626.00	2.3	1,534	0.15%
2023/12/15	0.3	627.20	2	623.00	628.00	-1.8	1,520	-0.12%
2023/12/14	0.2	613.50	0.1	613.00	613.00	0.1	1,461	0.01%
2023/12/13	0.3	611.67	1.1	615.75	610.00	-0.8	1,447	-0.05%
2023/12/12	3.5	612.68	3.1	615.74	622.00	0.4	1,439	0.02%
2023/12/08	0	584.00	1.1	579.73	579.00	-1.1	1,389	-0.08%
2023/12/07	0.1	575.00	0.1	582.00	575.00	0	1,380	0.00%
2023/12/06	1	590.00	0.1	592.00	587.00	0.9	1,365	0.07%
2023/12/05	0	0.00	1.4	593.57	594.00	-1.4	1,361	-0.10%
2023/12/04	1.1	585.00	0.1	584.00	589.00	1.1	1,333	0.08%
2023/12/01	0	583.00	0	0.00	582.00	0	1,308	0.00%
2023/11/29	0	583.00	0	0.00	584.00	0	1,259	0.00%
2023/11/28	1.1	566.18	9.2	558.66	580.00	-8.1	1,217	-0.67%
2023/11/27	1	536.00	0.7	536.87	537.00	0.3	1,148	0.03%
2023/11/24	0	0.00	1	535.00	535.00	-1	1,140	-0.09%
2023/11/22	0	528.00	1.1	526.00	525.00	-1.1	1,130	-0.10%
2023/11/20	2.2	526.50	0.1	529.08	526.00	2.1	1,126	0.18%
2023/11/16	1.1	530.00	0	0.00	536.00	1.1	1,127	0.10%
2023/11/15	1	534.00	1.1	534.68	532.00	-0.1	1,113	-0.01%
2023/11/14	1	520.98	0	0.00	522.00	1	1,082	0.09%
2023/11/13	0	0.00	1	525.00	522.00	-1	1,087	-0.09%
2023/11/09	0	0.00	1	509.00	514.00	-1	1,090	-0.09%
2023/11/08	2.4	512.85	0	0.00	512.00	2.4	1,091	0.22%
2023/11/07	0	0.00	0.2	516.00	521.00	-0.2	1,048	-0.02%
2023/11/06	0	0.00	8.5	517.78	520.00	-8.5	1,042	-0.82%
2023/11/03	0	0.00	19	509.05	510.00	-19	1,007	-1.88%
2023/11/02	1.2	504.42	15	500.87	506.00	-13.8	1,005	-1.37%
2023/11/01	1.1	494.50	3	493.00	499.50	-1.9	989	-0.19%
2023/10/31	2	476.25	0	0.00	474.50	2	959	0.21%
2023/10/30	2	478.00	1	482.00	481.50	1	998	0.10%
2023/10/27	0	0.00	1	471.50	470.00	-1	1,007	-0.10%
2023/10/26	2	463.28	0	0.00	462.50	2	1,009	0.20%
2023/10/23	1	476.00	1	475.58	472.00	0	1,044	0.00%
2023/10/20	3	478.17	0	0.00	480.00	3	1,069	0.28%
2023/10/19	2	477.25	0	0.00	478.00	2	1,079	0.19%
2023/10/18	11	478.68	0	0.00	477.00	11	1,097	1.00%
2023/10/17	0	0.00	0	483.00	478.00	0	1,099	0.00%
2023/10/16	2	474.25	0	0.00	478.00	2	1,122	0.18%
2023/10/12	0.1	478.00	0	0.00	481.00	0.1	1,194	0.01%
2023/10/11	0.1	472.50	1	473.00	471.50	-1	1,224	-0.08%
2023/10/06	0	0.00	1	460.50	459.50	-1	1,239	-0.08%
2023/10/04	1	453.51	0	0.00	453.50	1	1,285	0.08%
2023/10/03	0	0.00	1	463.00	462.00	-1	1,280	-0.08%
2023/10/02	0	462.00	0	0.00	463.00	0	1,292	0.00%
2023/09/28	2	457.50	0	0.00	453.50	2	1,294	0.15%
2023/09/27	0	0.00	0	465.00	462.00	0	1,285	0.00%
2023/09/26	0	474.50	0	0.00	466.50	0	1,287	0.00%
2023/09/25	1	478.00	1	475.00	474.00	0	1,288	0.00%
2023/09/22	0	0.00	1	471.00	474.50	-1	1,290	-0.08%
2023/09/21	0.1	472.00	1	472.50	468.50	-0.9	1,285	-0.07%
2023/09/19	0	0.00	1	483.00	480.50	-1	1,285	-0.08%
2023/09/18	0.1	483.00	0	0.00	483.00	0.1	1,295	0.00%
2023/09/15	0	485.00	2	478.75	483.00	-2	1,319	-0.15%
2023/09/14	0.1	474.43	0.1	478.42	478.50	-0.1	1,303	0.00%
2023/09/13	8	460.56	0	0.00	461.00	8	1,287	0.62%
2023/09/12	1	465.50	0	0.00	465.50	1	1,286	0.08%
2023/09/11	0	0.00	1	464.50	462.50	-1	1,286	-0.08%
2023/09/08	2	460.50	0	0.00	459.00	2	1,289	0.16%
2023/09/07	1	469.00	0	0.00	468.00	1	1,303	0.08%
2023/09/06	1	474.50	0	0.00	473.00	1	1,307	0.08%
2023/09/04	0.1	474.50	0	0.00	474.00	0.1	1,318	0.00%
2023/09/01	0.1	468.16	0	0.00	467.00	0.1	1,326	0.00%
2023/08/31	0.2	463.89	2	463.00	459.00	-1.9	1,325	-0.14%
2023/08/30	4.2	463.96	0	0.00	463.50	4.2	1,321	0.32%
2023/08/29	0	461.75	0	0.00	461.50	0	1,329	0.00%
2023/08/28	0.2	467.92	1	466.00	465.00	-0.8	1,323	-0.06%
2023/08/25	0	456.88	0	456.50	454.50	0	1,325	0.00%
2023/08/24	0	460.50	0	0.00	461.00	0	1,337	0.00%
2023/08/23	0	0.00	1	457.50	460.00	-1	1,364	-0.07%
2023/08/22	0	0.00	0	449.50	447.50	0	1,385	0.00%
2023/08/21	0	453.50	0	452.50	447.00	0	1,398	0.00%
2023/08/18	0	458.00	0	0.00	456.00	0	1,396	0.00%
2023/08/17	1	451.00	0	0.00	457.50	1	1,405	0.07%
2023/08/16	0	454.06	0	456.25	451.00	0	1,404	0.00%
2023/08/15	0	463.56	0	0.00	458.00	0	1,403	0.00%
2023/08/14	0	469.20	0	0.00	463.50	0	1,414	0.00%
2023/08/10	6	472.75	0	0.00	472.00	6	1,428	0.42%
2023/08/09	0	480.00	0	0.00	479.00	0	1,421	0.00%
2023/08/08	0.1	487.97	0	0.00	481.00	0.1	1,423	0.00%
2023/08/07	1.1	495.23	0	0.00	495.00	1.1	1,406	0.08%
2023/08/04	0	0.00	0.1	502.83	501.00	-0.1	1,408	-0.01%
2023/08/02	0.1	503.62	0	0.00	499.00	0.1	1,403	0.01%
2023/08/01	0	517.00	0	0.00	512.00	0	1,369	0.00%
2023/07/31	0	518.14	0	0.00	514.00	0	1,359	0.00%
2023/07/28	0	516.47	0	0.00	519.00	0	1,357	0.00%
2023/07/27	0	510.00	0	0.00	512.00	0	1,391	0.00%
2023/07/26	0	511.80	0	0.00	506.00	0	1,391	0.00%
2023/07/25	0	0.00	0.3	521.80	523.00	-0.3	1,383	-0.02%
2023/07/21	0	508.00	0	0.00	511.00	0	1,369	0.00%
2023/07/20	0.1	521.89	1	523.00	520.00	-0.9	1,369	-0.06%
2023/07/19	6.2	529.29	1	526.00	517.00	5.2	1,359	0.39%
2023/07/18	6	534.17	3	542.00	542.00	3	1,334	0.22%
2023/07/17	1.4	531.36	11	528.55	530.00	-9.6	1,298	-0.74%
2023/07/14	2.1	532.47	4.2	526.26	532.00	-2.1	1,315	-0.16%
2023/07/13	0.1	515.00	2	516.50	514.00	-1.9	1,286	-0.15%
2023/07/12	3	515.34	3	508.43	515.00	0	1,264	0.00%
2023/07/10	0	0.00	0.1	497.50	490.00	-0.1	1,249	0.00%
2023/07/07	0	491.50	0	0.00	491.00	0	1,255	0.00%
2023/07/06	0	498.25	0	0.00	493.50	0	1,253	0.00%
2023/07/05	0	501.50	0	0.00	500.00	0	1,266	0.00%
2023/07/04	0.1	502.40	0	0.00	503.00	0.1	1,266	0.00%
2023/07/03	0	498.68	0	0.00	498.00	0	1,267	0.00%
2023/06/29	0	0.00	1	495.00	498.00	-1	1,293	-0.08%
2023/06/27	0	492.69	0	0.00	494.00	0	1,336	0.00%
2023/06/26	0.1	494.00	1	491.50	491.50	-1	1,335	-0.07%
2023/06/21	0.1	499.25	0	0.00	493.50	0.1	1,335	0.01%
2023/06/20	0	510.00	0	0.00	507.00	0	1,331	0.00%
2023/06/19	1.2	510.75	0	0.00	511.00	1.2	1,367	0.09%
2023/06/16	0	512.00	0	0.00	513.00	0	1,372	0.00%
2023/06/15	1	515.01	0	0.00	516.00	1	1,368	0.07%
2023/06/14	0	514.00	0	0.00	512.00	0	1,409	0.00%
2023/06/13	2.2	516.51	1.1	519.36	518.00	1.1	1,462	0.08%
2023/06/12	0	511.50	0	0.00	509.00	0	1,466	0.00%
2023/06/09	0	506.00	0	0.00	511.00	0	1,481	0.00%
2023/06/08	0	510.00	0	0.00	507.00	0	1,496	0.00%
2023/06/06	0	509.00	1	512.00	511.00	-1	1,506	-0.07%
2023/06/05	1	512.98	1	513.01	513.00	0	1,515	0.00%
2023/06/02	0	504.00	0	0.00	505.00	0	1,531	0.00%
2023/06/01	0	505.00	0	0.00	504.00	0	1,540	0.00%
2023/05/31	0.2	505.52	1	505.00	504.00	-0.8	1,563	-0.05%
2023/05/30	0	0.00	1	509.00	509.00	-1	1,566	-0.06%
2023/05/29	1	510.00	2	507.50	507.00	-1	1,584	-0.06%
2023/05/26	3	499.17	4	498.63	499.00	-1	1,568	-0.06%
2023/05/24	0	0.00	2	490.00	492.00	-2	1,566	-0.13%
2023/05/23	0	0.00	0.1	491.50	491.00	-0.1	1,569	-0.01%
2023/05/22	1	484.50	7	481.50	482.00	-6	1,564	-0.38%
2023/05/18	7	484.72	0.3	485.80	484.50	6.8	1,564	0.43%
2023/05/17	0	477.00	0	0.00	476.50	0	1,561	0.00%
2023/05/16	0	476.75	0	477.50	475.50	0	1,568	0.00%
2023/05/12	1.2	465.29	0	0.00	464.00	1.2	1,595	0.08%
2023/05/11	0	468.50	0	0.00	466.50	0	1,594	0.00%
2023/05/09	0	478.00	5	478.00	477.00	-5	1,620	-0.31%
2023/05/08	0	0.00	1	481.00	479.50	-1	1,648	-0.06%
2023/05/05	0	478.50	6.1	477.02	479.00	-6.1	1,667	-0.36%
2023/05/04	0	474.00	1	474.00	475.00	-1	1,707	-0.06%
2023/05/03	5.1	472.87	1	477.50	472.50	4.1	1,713	0.24%
2023/05/02	0	0.00	3	488.33	491.00	-3	1,702	-0.18%
2023/04/28	0	0.00	1	486.50	481.00	-1	1,778	-0.06%
2023/04/27	0	0.00	1	477.50	482.00	-1	1,788	-0.06%
2023/04/26	0	472.50	0	0.00	476.50	0	1,821	0.00%
2023/04/25	0	0.00	1.1	484.27	478.50	-1.1	1,846	-0.06%
2023/04/24	0.1	477.00	1.2	476.58	477.00	-1.2	1,855	-0.06%
2023/04/21	0	481.00	1.1	483.41	477.00	-1.1	1,880	-0.06%
2023/04/20	0.3	484.00	0	0.00	482.00	0.3	1,892	0.02%
2023/04/19	11.5	491.36	0	0.00	481.00	11.5	1,930	0.59%
2023/04/18	0.3	502.88	1	498.00	497.50	-0.8	1,898	-0.04%
2023/04/17	1.1	508.11	0	0.00	507.00	1.1	1,900	0.06%
2023/04/14	5.1	517.00	0	518.00	514.00	5.1	1,911	0.27%
2023/04/13	1	516.00	0	0.00	517.00	1	1,919	0.05%
2023/04/11	8	520.00	0	0.00	522.00	8	1,904	0.42%
2023/04/10	3	519.33	0.1	522.00	519.00	2.9	1,914	0.15%
2023/04/07	0.1	514.00	0	0.00	513.00	0.1	1,899	0.00%
2023/04/06	1	512.00	1	516.00	512.00	0	1,899	0.00%
2023/03/31	1	527.00	1	520.04	518.00	0	1,918	0.00%
2023/03/30	1	515.00	0	0.00	515.00	1	1,905	0.05%
2023/03/29	0	511.00	0	0.00	511.00	0	1,915	0.00%
2023/03/28	0	0.00	1	516.00	517.00	-1	1,917	-0.05%
2023/03/22	1	516.00	1.3	521.07	523.00	-0.3	1,904	-0.02%
2023/03/20	0.1	504.00	0	504.00	506.00	0.1	1,889	0.00%
2023/03/17	1	502.00	1	501.00	502.00	0	1,896	0.00%
2023/03/16	0	504.00	5	498.80	505.00	-5	1,864	-0.27%
2023/03/15	0	492.00	0	0.00	487.50	0	1,844	0.00%
2023/03/14	1	489.50	0	0.00	488.50	1	1,835	0.05%
2023/03/13	5	497.00	0	0.00	497.00	5	1,835	0.27%
2023/03/10	4	504.51	0	0.00	504.00	4	1,829	0.22%
2023/03/09	4	516.50	0	0.00	514.00	4	1,864	0.21%
2023/03/08	1	511.00	0	0.00	517.00	1	1,879	0.05%
2023/03/07	2	515.00	0	0.00	515.00	2	1,900	0.11%
2023/03/06	0	511.00	0	0.00	510.00	0	1,897	0.00%
2023/03/03	3	507.00	1	504.00	504.00	2	1,917	0.10%
2023/03/01	0	0.00	0	514.00	512.00	0	1,982	0.00%
2023/02/24	0	0.00	0	515.00	512.00	0	1,982	0.00%
2023/02/22	1	509.00	0	0.00	511.00	1	2,040	0.05%
2023/02/21	0	0.00	2	522.00	523.00	-2	2,073	-0.10%
2023/02/20	0	0.00	0	520.00	521.00	0	2,164	0.00%
2023/02/17	0	0.00	0.2	517.02	517.00	-0.2	2,283	-0.01%
2023/02/16	0.2	521.00	2	518.03	519.00	-1.8	2,347	-0.08%
2023/02/15	1	517.95	10	513.00	513.00	-9	2,482	-0.36%
2023/02/14	7	522.14	0	0.00	524.00	7	2,580	0.27%
2023/02/13	6	518.83	0	516.00	523.00	6	2,613	0.23%
2023/02/10	1	532.00	0	534.00	531.00	1	2,653	0.04%
2023/02/09	1	540.00	1	541.00	543.00	0	2,682	0.00%
2023/02/08	1	539.00	7	539.57	540.00	-6	2,716	-0.22%
2023/02/07	5	525.40	4	529.99	526.00	1	2,755	0.04%
2023/02/06	4.1	524.06	0	0.00	524.00	4.1	2,853	0.14%
2023/02/03	0.1	540.38	0.1	541.00	542.00	0	2,857	0.00%
2023/02/02	0	0.00	3.1	544.13	547.00	-3.1	2,880	-0.11%
2023/02/01	0	0.00	0	524.00	527.00	0	2,873	0.00%
2023/01/31	0.1	522.00	1	526.00	523.00	-0.9	2,892	-0.03%
2023/01/30	2	523.50	6.2	518.05	530.00	-4.2	2,883	-0.15%
2023/01/17	0	487.50	2	489.50	493.00	-2	2,823	-0.07%
2023/01/16	0	0.00	9.2	492.09	493.50	-9.2	2,834	-0.32%
2023/01/13	7	481.71	1.1	485.71	486.00	5.9	2,810	0.21%
2023/01/12	3	479.97	0.1	475.00	481.00	2.9	2,796	0.10%
2023/01/09	10	459.01	2	463.00	468.00	8	2,799	0.29%
2023/01/05	1	442.00	15	437.33	436.00	-14	2,791	-0.50%
2023/01/04	1	438.50	3	442.67	443.00	-2	2,809	-0.07%
2023/01/03	0	0.00	1	436.44	438.00	-1	2,842	-0.04%
2022/12/29	11	430.27	0	425.50	430.50	11	2,868	0.38%
2022/12/28	1	431.00	0.1	430.75	428.00	0.9	2,899	0.03%
2022/12/27	0	0.00	1.1	442.48	440.00	-1.1	2,910	-0.04%
2022/12/26	0.1	437.00	0	436.25	438.00	0.1	2,937	0.00%
2022/12/23	3	434.19	1	441.50	435.50	2	2,979	0.07%
2022/12/22	1	448.50	0	0.00	447.00	1	2,987	0.03%
2022/12/21	0	0.00	0.1	449.00	441.50	-0.1	3,010	0.00%
2022/12/20	0	0.00	0	459.50	443.50	0	3,051	0.00%
2022/12/16	0.1	460.00	0	0.00	455.50	0.1	3,084	0.00%
2022/12/14	0	0.00	2	470.50	470.50	-2	3,097	-0.06%
2022/12/12	0.1	456.80	0	0.00	460.50	0.1	3,086	0.00%
2022/12/09	0.1	468.35	0	0.00	463.00	0.1	3,108	0.00%
2022/12/08	2	458.50	0	0.00	464.00	2	3,111	0.06%
2022/12/07	0	466.00	0	0.00	462.00	0	3,132	0.00%
2022/12/06	3	481.67	1	482.00	476.50	2	3,112	0.06%
2022/12/02	1	485.00	1	488.00	489.00	0	3,109	0.00%
2022/12/01	1	488.48	3	486.00	486.00	-2	3,123	-0.06%
2022/11/30	2	467.75	2	469.25	470.00	0	3,087	0.00%
2022/11/28	1.4	473.39	1	474.50	472.00	0.4	3,071	0.01%
2022/11/25	2.2	483.20	1	480.50	480.00	1.2	3,082	0.04%
2022/11/24	2.1	485.16	1	483.00	484.50	1.1	3,066	0.03%
2022/11/23	1	473.50	0	0.00	466.00	1	3,034	0.03%
2022/11/22	0	0.00	1	470.00	476.50	-1	3,032	-0.03%
2022/11/21	1	476.50	0	0.00	475.00	1	3,019	0.03%
2022/11/18	1	480.00	1	471.49	476.00	0	3,014	0.00%
2022/11/17	0	0.00	1.5	484.17	486.00	-1.5	2,952	-0.05%
2022/11/16	3.1	496.18	2.1	496.00	495.00	1	2,918	0.03%
2022/11/15	0	489.00	10.1	484.11	499.00	-10.1	2,841	-0.36%
2022/11/14	2	459.50	4	463.63	463.50	-2	2,743	-0.07%
2022/11/11	1	450.50	7	451.43	460.00	-6	2,687	-0.22%
2022/11/10	1	412.00	15.1	417.13	424.00	-14.1	2,573	-0.55%
2022/11/09	11	402.18	6	400.75	402.00	5	2,506	0.20%
2022/11/08	10	398.00	23	393.72	391.00	-13	2,482	-0.52%
2022/11/07	1	382.50	0	0.00	382.50	1	2,425	0.04%
2022/11/04	1	379.50	6	368.70	379.50	-5	2,415	-0.21%
2022/11/03	10.1	369.98	1	368.50	372.00	9.1	2,390	0.38%
2022/11/02	3	367.33	0	0.00	362.50	3	2,358	0.13%
2022/11/01	1.1	361.38	15	359.00	359.50	-14	2,257	-0.62%
2022/10/31	0	0.00	0	359.00	358.50	0	2,272	0.00%
2022/10/27	10	353.30	3	352.00	354.00	7	2,250	0.31%
2022/10/26	11	333.32	0	0.00	341.50	11	2,251	0.49%
2022/10/25	2.3	341.22	6.2	339.54	335.50	-4	2,242	-0.18%
2022/10/20	1	339.00	0	0.00	341.00	1	2,280	0.04%
2022/10/19	1.1	345.19	0	0.00	342.50	1.1	2,289	0.05%
2022/10/18	0.1	351.50	0.1	352.00	350.00	0	2,305	0.00%
2022/10/17	1	335.00	6	339.58	351.50	-5	2,354	-0.21%
2022/10/14	2	353.51	0	0.00	353.00	2	2,372	0.09%
2022/10/13	5	340.39	4	345.88	333.50	1	2,417	0.04%
2022/10/11	21	344.24	0	354.00	340.50	21	2,422	0.87%
2022/10/07	2	380.75	5	377.00	374.00	-3	2,419	-0.12%
2022/10/05	1	387.00	0.1	387.00	384.50	0.9	2,444	0.04%
2022/10/04	0	0.00	0.1	371.00	376.50	-0.1	2,452	0.00%
2022/10/03	0.1	359.00	0.1	359.00	359.00	0	2,449	0.00%
2022/09/30	0.2	360.70	16	351.00	366.50	-15.8	2,450	-0.64%
2022/09/28	0.3	369.00	0	0.00	362.00	0.3	2,461	0.01%
2022/09/27	5	373.00	5	380.00	378.00	0	2,458	0.00%
2022/09/26	5.6	388.45	3	391.33	382.00	2.6	2,447	0.11%
2022/09/23	3	413.67	0	0.00	408.00	3	2,455	0.12%
2022/09/22	4.2	413.61	1	419.50	416.50	3.2	2,497	0.13%
2022/09/21	1.2	424.76	0	0.00	422.50	1.2	2,562	0.05%
2022/09/20	0	438.00	0	0.00	434.00	0	2,603	0.00%
2022/09/16	2	439.49	0	0.00	432.00	2	2,637	0.08%
2022/09/15	1	451.00	2	458.25	450.00	-1	2,637	-0.04%
2022/09/14	6.3	451.10	0	0.00	455.00	6.3	2,663	0.24%
2022/09/13	1	465.50	2.1	462.66	464.00	-1.1	2,660	-0.04%
2022/09/12	1.1	467.02	0	0.00	468.50	1.1	2,681	0.04%
2022/09/08	1	453.00	1	454.00	458.00	0	2,706	0.00%
2022/09/07	4	436.38	1	440.00	440.00	3	2,715	0.11%
2022/09/06	0	0.00	3	454.17	452.00	-3	2,699	-0.11%
2022/09/05	1.3	451.96	0	0.00	453.00	1.3	2,704	0.05%
2022/09/02	1	466.00	1	471.51	466.00	0	2,719	0.00%
2022/09/01	4.1	470.03	1	467.00	471.50	3.1	2,727	0.11%
2022/08/31	1	483.50	2	480.00	486.00	-1	2,755	-0.04%
2022/08/30	2	480.25	1	484.00	482.00	1	2,744	0.04%
2022/08/29	3	470.69	1	471.00	471.00	2	2,740	0.07%
2022/08/25	1	501.99	0	0.00	501.00	1	2,747	0.04%
2022/08/24	0	493.00	1	495.00	489.00	-1	2,761	-0.04%
2022/08/23	0	493.56	1	490.00	490.50	-1	2,831	-0.03%
2022/08/22	0	0.00	0	505.00	497.00	0	2,895	0.00%
2022/08/19	1	513.10	0	0.00	514.00	1	2,890	0.04%
2022/08/18	0	502.00	4	500.13	506.00	-4	2,873	-0.14%
2022/08/16	0.1	509.17	4	506.00	509.00	-3.9	2,871	-0.14%
2022/08/15	0	489.50	3.1	494.68	495.00	-3.1	2,840	-0.11%
2022/08/10	1	467.00	0	0.00	464.00	1	2,850	0.04%
2022/08/09	2	476.50	0	0.00	475.00	2	2,861	0.07%
2022/08/08	0	0.00	2	472.50	474.00	-2	2,896	-0.07%
2022/08/05	2.1	465.12	1.4	464.79	475.50	0.7	2,966	0.02%
2022/08/04	1	451.50	2.1	455.37	448.00	-1.1	2,946	-0.04%
2022/08/02	0	0.00	2	447.50	455.00	-2	2,956	-0.07%
2022/08/01	0	0.00	0.1	458.50	462.50	-0.1	2,954	0.00%
2022/07/29	0.1	464.50	1	451.00	454.00	-1	2,974	-0.03%
2022/07/28	1	458.00	3.1	461.66	459.00	-2.1	2,996	-0.07%
2022/07/27	0	0.00	0.2	445.00	459.50	-0.2	3,024	0.00%
2022/07/26	1.4	449.21	1	448.50	446.00	0.4	3,003	0.01%
2022/07/25	1.1	464.30	0	0.00	461.00	1.1	2,993	0.04%
2022/07/22	3	477.83	3.1	477.63	478.00	-0.1	2,992	0.00%
2022/07/21	2.2	459.15	1	457.00	465.00	1.2	3,011	0.04%
2022/07/20	2.2	454.36	1.2	453.12	449.50	1	3,009	0.03%
2022/07/18	0	436.50	0	0.00	436.50	0	2,973	0.00%
2022/07/15	0.2	424.50	0	0.00	435.50	0.2	2,952	0.01%
2022/07/13	2	410.50	2	417.75	408.50	0	2,908	0.00%
2022/07/12	1	407.50	1	411.00	403.50	0	2,880	0.00%
2022/07/11	1	435.50	0	0.00	435.50	1	2,857	0.03%
2022/07/08	2	438.00	1	439.00	433.50	1	2,844	0.04%
2022/07/07	1	419.50	0	0.00	423.50	1	2,822	0.04%
2022/07/06	1	430.00	0	0.00	407.50	1	2,814	0.04%
2022/07/05	6.2	426.67	0	0.00	428.00	6.2	2,787	0.22%
2022/07/04	1.1	432.64	6	435.83	430.50	-4.9	2,771	-0.18%
2022/07/01	3.1	442.17	1	440.92	436.50	2	2,738	0.07%
2022/06/30	6.1	456.89	8	462.06	453.00	-1.9	2,687	-0.07%
2022/06/29	11.1	473.28	1	479.00	475.50	10.1	2,631	0.38%
2022/06/28	1.1	492.00	0	0.00	493.00	1.1	2,549	0.04%
2022/06/27	1	506.00	1	510.00	519.00	0	2,498	0.00%
2022/06/23	1	498.50	2	496.00	497.00	-1	2,459	-0.04%
2022/06/22	10.2	503.24	1	508.00	501.00	9.2	2,455	0.37%
2022/06/21	1	520.70	4	511.50	521.00	-3	2,429	-0.12%
2022/06/20	18.1	515.78	18	516.06	502.00	0.1	2,415	0.00%
2022/06/17	1.1	531.42	6	535.00	530.00	-5	2,381	-0.21%
2022/06/16	1.1	576.14	2	582.00	558.00	-1	2,362	-0.04%
2022/06/15	0	0.00	0.1	580.82	576.00	-0.1	2,360	0.00%
2022/06/14	1.1	572.90	1	571.00	584.00	0.1	2,421	0.00%
2022/06/13	1.3	582.00	0	0.00	577.00	1.3	2,456	0.05%
2022/06/10	1	614.00	0	0.00	617.00	1	2,452	0.04%
2022/06/09	0	628.00	0	0.00	625.00	0	2,452	0.00%
2022/06/08	0	0.00	1	612.00	606.00	-1	2,400	-0.04%
2022/06/07	0.1	607.17	1	613.00	608.00	-0.9	2,419	-0.04%
2022/06/02	0	618.20	0	0.00	626.00	0	2,463	0.00%
2022/06/01	0.1	619.95	0	619.00	622.00	0.1	2,500	0.00%
2022/05/31	0	622.00	1.4	616.07	624.00	-1.3	2,499	-0.05%
2022/05/30	1	604.00	1	587.00	604.00	0	2,425	0.00%
2022/05/27	0	0.00	0.3	554.33	557.00	-0.3	2,347	-0.01%
2022/05/25	0	0.00	0	548.00	547.00	0	2,377	0.00%
2022/05/24	0	549.00	0	551.00	540.00	0	2,407	0.00%
2022/05/23	0	580.00	0	580.00	567.00	0	2,377	0.00%
2022/05/20	0	574.00	0	0.00	574.00	0	2,382	0.00%
2022/05/16	2	577.50	1	566.00	561.00	1	2,328	0.04%
2022/05/13	0	0.00	1	552.00	556.00	-1	2,284	-0.04%
2022/05/10	2	520.54	0	0.00	527.00	2	2,348	0.09%
2022/05/09	0	533.00	0	533.00	528.00	0	2,396	0.00%
2022/05/06	0	0.00	1	549.00	554.00	-1	2,483	-0.04%
2022/05/05	1	556.49	0	568.00	569.00	1	2,574	0.04%
2022/05/04	1	544.00	1.1	548.57	543.00	-0.1	2,529	0.00%
2022/05/03	0	0.00	1.1	516.15	519.00	-1.1	2,508	-0.04%
2022/04/29	1	526.00	0	0.00	520.00	1	2,569	0.04%
2022/04/28	4	516.03	1	506.16	516.00	3	2,592	0.12%
2022/04/27	2.1	497.62	3	510.00	498.00	-0.9	2,596	-0.03%
2022/04/26	0.2	545.00	3	536.99	531.00	-2.8	2,571	-0.11%
2022/04/25	0.1	549.00	0	0.00	549.00	0.1	2,611	0.00%
2022/04/22	3.1	582.00	0	0.00	579.00	3.1	2,619	0.12%
2022/04/21	2	590.50	0	0.00	592.00	2	2,645	0.08%
2022/04/20	1	587.00	3	589.00	580.00	-2	2,695	-0.07%
2022/04/13	1	616.01	0	0.00	620.00	1	2,823	0.04%
2022/04/12	0	619.00	0	615.00	612.00	0	2,839	0.00%
2022/04/11	0	634.00	0.1	635.00	630.00	-0.1	2,830	0.00%
2022/04/08	0	657.00	0	0.00	654.00	0	2,850	0.00%
2022/04/07	0	0.00	0.1	666.83	663.00	-0.1	2,862	0.00%
2022/04/01	0	0.00	0.1	669.00	675.00	-0.1	2,917	0.00%
2022/03/31	0	673.00	0	0.00	671.00	0	2,950	0.00%
2022/03/30	0.1	674.00	1	671.00	672.00	-0.9	2,961	-0.03%
2022/03/29	0.1	666.00	0	0.00	665.00	0.1	3,028	0.00%
2022/03/28	0	665.67	0	0.00	661.00	0	3,022	0.00%
2022/03/25	1	673.00	1	675.00	671.00	0	3,013	0.00%
2022/03/24	0	0.00	1	680.00	685.00	-1	2,991	-0.03%
2022/03/23	1	674.00	1	682.00	673.00	0	2,997	0.00%
2022/03/22	1	679.00	0	0.00	674.00	1	3,025	0.03%
2022/03/21	2	677.05	1	685.00	674.00	1	3,033	0.03%
2022/03/18	1	677.00	0.3	676.00	674.00	0.7	3,026	0.02%
2022/03/17	1	681.00	0	679.67	679.00	1	3,000	0.03%
2022/03/16	0	0.00	1	637.00	634.00	-1	2,934	-0.03%
2022/03/15	0	613.50	0	0.00	606.00	0	2,888	0.00%
2022/03/14	0	0.00	0	650.00	642.00	0	2,880	0.00%
2022/03/11	0	636.00	0	0.00	638.00	0	2,886	0.00%
2022/03/10	0.1	646.00	0	0.00	640.00	0.1	2,894	0.00%
2022/03/09	1.2	629.19	1.1	628.73	629.00	0.1	2,881	0.00%
2022/03/08	3.1	618.65	1	617.00	615.00	2.1	2,874	0.07%
2022/03/07	1.3	635.56	1.2	631.47	625.00	0.1	2,849	0.00%
2022/03/04	0.2	684.93	0	676.00	671.00	0.2	2,799	0.01%
2022/03/03	0	0.00	0.3	694.80	690.00	-0.3	2,801	-0.01%
2022/03/01	1	691.00	0	0.00	700.00	1	2,839	0.04%
2022/02/25	0.2	687.05	0	0.00	688.00	0.2	2,907	0.01%
2022/02/24	0.1	692.65	2	687.50	686.00	-1.9	2,908	-0.06%
2022/02/23	0	710.00	0	0.00	710.00	0	2,923	0.00%
2022/02/22	0	710.00	0	712.00	705.00	0	2,936	0.00%
2022/02/21	0.1	716.00	0	0.00	720.00	0.1	2,919	0.00%
2022/02/17	0	0.00	1	724.00	717.00	-1	2,919	-0.03%
2022/02/16	3	721.75	1.1	730.00	722.00	1.9	2,917	0.07%
2022/02/15	0	724.00	0	0.00	719.00	0	2,924	0.00%
2022/02/14	3.1	719.81	2.2	725.03	719.00	0.9	2,917	0.03%
2022/02/11	5.3	722.19	6	726.18	735.00	-0.8	2,921	-0.03%
2022/02/10	1.3	729.58	1	719.34	732.00	0.3	2,865	0.01%
2022/02/09	1	698.99	2	702.50	699.00	-1	2,804	-0.04%
2022/02/08	4.9	702.99	0	0.00	694.00	4.9	2,763	0.18%
2022/02/07	3.5	720.01	2.2	726.14	720.00	1.3	2,658	0.05%
2022/01/26	2.1	770.60	1	772.00	771.00	1.1	2,581	0.04%
2022/01/25	3	767.67	0	0.00	769.00	3	2,621	0.11%
2022/01/24	3	783.68	2	790.50	781.00	1	2,620	0.04%
2022/01/21	2	777.57	1	766.00	764.00	1	2,591	0.04%
2022/01/20	1	799.54	0	0.00	785.00	1	2,557	0.04%
2022/01/19	1	792.99	0	0.00	795.00	1	2,525	0.04%
2022/01/18	7.4	814.94	2	810.00	800.00	5.4	2,476	0.22%
2022/01/17	0.1	840.09	0	848.00	841.00	0.1	2,431	0.00%
2022/01/14	3.2	855.35	3	856.67	860.00	0.2	2,393	0.01%
2022/01/13	2.2	876.58	1.1	890.36	884.00	1.1	2,366	0.04%
2022/01/12	1	874.00	3.1	873.29	872.00	-2.1	2,330	-0.09%
2022/01/11	1	845.00	1	838.00	820.00	0	2,252	0.00%
2022/01/10	0	0.00	0	837.00	838.00	0	2,225	0.00%
2022/01/07	1.1	835.45	2	847.00	834.00	-0.9	2,242	-0.04%
2022/01/06	3.1	854.51	1	847.00	845.00	2.1	2,238	0.10%
2022/01/05	2	877.07	0.1	884.00	879.00	2	2,240	0.09%
2022/01/04	0	889.00	1.1	887.10	885.00	-1	2,239	-0.05%
2022/01/03	2	882.51	1	872.00	871.00	1	2,234	0.04%
2021/12/29	1	899.00	2	887.50	875.00	-1	2,236	-0.04%
2021/12/28	1.1	869.18	1	871.00	872.00	0.1	2,230	0.00%
2021/12/27	3	854.07	2	861.50	857.00	1	2,238	0.05%
2021/12/24	0	844.00	2	845.50	846.00	-2	2,234	-0.09%
2021/12/23	0	0.00	2.1	834.22	846.00	-2.1	2,237	-0.09%
2021/12/21	3	802.00	0	0.00	802.00	3	2,211	0.14%
2021/12/20	0	806.00	2.1	800.09	802.00	-2.1	2,215	-0.09%
2021/12/17	1	807.00	4.1	808.34	806.00	-3.1	2,219	-0.14%
2021/12/16	3	826.00	3	817.33	821.00	0	2,223	0.00%
2021/12/15	2	795.53	3	792.67	798.00	-1	2,197	-0.04%
2021/12/14	2	797.00	3	796.33	795.00	-1	2,193	-0.05%
2021/12/13	2	804.50	0	0.00	804.00	2	2,186	0.09%
2021/12/10	1	802.00	1	811.00	813.00	0	2,201	0.00%
2021/12/09	1	807.00	0	0.00	809.00	1	2,201	0.05%
2021/12/08	0	0.00	2	813.50	806.00	-2	2,203	-0.09%
2021/12/07	6	802.00	1	803.00	801.00	5	2,206	0.23%
2021/12/06	1	815.04	1	824.00	812.00	0	2,189	0.00%
2021/12/03	2	808.50	4	814.01	819.00	-2	2,190	-0.09%
2021/12/02	1	797.00	1	799.00	802.00	0	2,200	0.00%
2021/12/01	3	799.67	1	807.00	813.00	2	2,217	0.09%
2021/11/30	4	827.25	1	831.00	815.00	3	2,207	0.14%
2021/11/29	1	819.00	1	800.08	826.00	0	2,201	0.00%
2021/11/26	1.2	812.35	2	819.50	808.00	-0.8	2,189	-0.04%
2021/11/25	0	0.00	0.1	849.33	846.00	-0.1	2,179	0.00%
2021/11/24	2	864.00	3	857.67	852.00	-1	2,195	-0.05%
2021/11/22	0	842.29	10	835.00	844.00	-10	2,175	-0.46%
2021/11/19	3	819.33	0	0.00	810.00	3	2,182	0.14%
2021/11/18	0	0.00	1	794.00	808.00	-1	2,193	-0.05%
2021/11/15	0	0.00	5	800.00	799.00	-5	2,215	-0.23%
2021/11/12	0	0.00	0	789.00	786.00	0	2,228	0.00%
2021/11/11	1	789.94	1	799.00	799.00	0	2,219	0.00%
2021/11/10	6	794.84	1	797.97	795.00	5	2,231	0.22%
2021/11/09	0	0.00	2	774.50	779.00	-2	2,219	-0.09%
2021/11/08	2	766.50	1	757.00	758.00	1	2,240	0.04%
2021/11/05	0	0.00	3	775.67	773.00	-3	2,243	-0.13%
2021/11/04	0	0.00	1	763.00	755.00	-1	2,220	-0.05%
2021/11/03	4	757.48	2	756.00	751.00	2	2,217	0.09%
2021/11/02	7	781.71	1.1	772.67	771.00	5.9	2,191	0.27%
2021/11/01	1	762.00	2	778.00	780.00	-1	2,137	-0.05%
2021/10/29	1	763.00	4	756.50	760.00	-3	2,149	-0.14%
2021/10/28	2	748.52	1	760.00	746.00	1	2,115	0.05%
2021/10/27	3	745.00	0	0.00	750.00	3	2,108	0.14%
2021/10/26	0	751.00	0	0.00	743.00	0	2,099	0.00%
2021/10/25	1	743.03	0.1	748.00	749.00	1	2,094	0.05%
2021/10/22	0.1	766.00	0	0.00	760.00	0.1	2,077	0.00%
2021/10/21	1.2	770.50	0	0.00	761.00	1.2	2,075	0.06%
2021/10/20	5	776.00	0	0.00	770.00	5	2,067	0.24%
2021/10/19	0	0.00	1	764.00	770.00	-1	2,047	-0.05%
2021/10/18	1	748.00	0	0.00	748.00	1	2,036	0.05%
2021/10/15	0	765.00	1	762.00	763.00	-1	2,037	-0.05%
2021/10/14	0	0.00	2	743.50	743.00	-2	2,022	-0.10%
2021/10/13	3.2	742.75	0	0.00	734.00	3.2	2,003	0.16%
2021/10/12	0.1	774.00	0	0.00	765.00	0.1	1,968	0.00%
2021/10/08	1	774.00	0.1	781.60	782.00	1	1,951	0.05%
2021/10/07	2	755.62	2	777.00	784.00	0	1,941	0.00%
2021/10/06	0	0.00	3	773.67	739.00	-3	1,956	-0.15%
2021/10/05	0	0.00	1	751.00	749.00	-1	1,935	-0.05%
2021/10/04	5.1	751.61	0.1	748.67	736.00	5	1,913	0.26%
2021/10/01	2.1	776.46	0	0.00	767.00	2.1	1,892	0.11%
2021/09/30	1	800.00	1	795.00	795.00	0	1,859	0.00%
2021/09/29	2	802.56	1.1	798.49	798.00	0.9	1,843	0.05%
2021/09/28	2.1	840.68	0	0.00	830.00	2.1	1,829	0.11%
2021/09/27	1	850.00	1	848.00	844.00	0	1,821	0.00%
2021/09/24	0.1	865.00	0	0.00	853.00	0.1	1,840	0.01%
2021/09/22	0.2	852.70	0	0.00	845.00	0.2	1,908	0.01%
2021/09/15	1	910.00	1	888.00	888.00	0	1,970	0.00%
2021/09/13	0	899.00	0	0.00	895.00	0	2,000	0.00%
2021/09/10	0	0.00	2	912.00	920.00	-2	2,004	-0.10%
2021/09/09	0	0.00	1	867.00	891.00	-1	2,029	-0.05%
2021/09/08	1	863.00	1.1	883.07	865.00	-0.1	2,048	0.00%
2021/09/07	3	896.00	0	0.00	873.00	3	2,047	0.15%
2021/09/06	0	0.00	0	901.00	901.00	0	2,027	0.00%
2021/09/03	0.1	861.57	0	0.00	885.00	0.1	1,996	0.00%
2021/08/30	1	876.00	15.1	866.71	873.00	-14.1	2,052	-0.68%
2021/08/27	1	855.00	3	845.33	849.00	-2	2,050	-0.10%
2021/08/26	2.1	832.45	0	0.00	821.00	2.1	2,048	0.10%
2021/08/25	0	0.00	3.2	806.28	855.00	-3.2	2,000	-0.16%
2021/08/24	3	770.67	2	782.50	778.00	1	1,960	0.05%
2021/08/23	0	0.00	2	766.00	785.00	-2	1,990	-0.10%
2021/08/20	5.2	756.21	3.1	756.92	754.00	2.1	1,996	0.11%
2021/08/19	0	0.00	2.1	771.02	777.00	-2.1	2,017	-0.10%
2021/08/18	3	766.67	3.2	769.44	783.00	-0.2	2,067	-0.01%
2021/08/17	2.3	770.51	1	749.04	750.00	1.2	2,165	0.06%
2021/08/16	0	787.50	2.2	788.93	790.00	-2.2	2,160	-0.10%
2021/08/13	6	770.17	1	780.00	768.00	5	2,158	0.23%
2021/08/12	3	785.67	1	772.00	791.00	2	2,150	0.09%
2021/08/11	0.1	810.00	0	0.00	799.00	0.1	2,137	0.00%
2021/08/09	0	0.00	1.2	850.58	847.00	-1.2	2,232	-0.05%
2021/08/06	0.5	866.89	0	0.00	863.00	0.5	2,294	0.02%
2021/08/05	1	882.00	0	0.00	890.00	1	2,368	0.04%
2021/08/04	1	899.00	1	897.00	893.00	0	2,485	0.00%
2021/08/03	0.1	862.00	0	0.00	865.00	0.1	2,547	0.00%
2021/08/02	0.1	854.00	0	0.00	860.00	0.1	2,613	0.00%
2021/07/30	0	0.00	1	860.00	847.00	-1	2,711	-0.04%
2021/07/29	0	0.00	0	863.00	862.00	0	2,830	0.00%
2021/07/28	2	841.00	2	850.00	842.00	0	2,959	0.00%
2021/07/23	0.1	876.50	0.1	888.00	867.00	0	3,018	0.00%
2021/07/22	2	894.00	2	892.00	875.00	0	3,027	0.00%
2021/07/21	4	877.78	1.1	888.89	872.00	2.9	3,049	0.10%
2021/07/20	3	879.00	1	895.00	877.00	2	3,076	0.07%
2021/07/16	1	893.00	0	0.00	894.00	1	3,176	0.03%
2021/07/15	1	905.00	0.5	902.00	905.00	0.5	3,255	0.02%
2021/07/14	5.1	920.29	0	0.00	915.00	5.1	3,378	0.15%
2021/07/13	0.5	945.83	2.5	924.56	933.00	-2	3,432	-0.06%
2021/07/09	0	0.00	0	891.00	886.00	0	3,422	0.00%
2021/07/08	1	903.00	0.1	909.00	900.00	0.9	3,465	0.03%
2021/07/06	0	0.00	1	902.00	901.00	-1	3,549	-0.03%
2021/07/02	0	0.00	0	919.00	907.00	0	3,751	0.00%
2021/07/01	1.3	905.16	0.5	903.00	900.00	0.8	3,789	0.02%
2021/06/30	0.1	930.00	0.2	932.50	919.00	-0.1	3,849	0.00%
2021/06/29	0.6	930.00	0.2	936.00	910.00	0.4	3,845	0.01%
2021/06/28	0	0.00	1	910.00	905.00	-1	3,840	-0.03%
2021/06/25	0.2	923.00	1	929.00	920.00	-0.8	3,876	-0.02%
2021/06/24	2	917.40	3	921.67	935.00	-1	3,904	-0.03%
2021/06/23	0	0.00	0.3	891.67	887.00	-0.3	3,876	-0.01%
2021/06/21	1.2	872.59	3	865.00	865.00	-1.8	3,889	-0.05%
2021/06/18	0.4	891.26	0	0.00	883.00	0.4	3,902	0.01%
2021/06/17	1	868.00	0.1	882.00	885.00	0.9	3,891	0.02%
2021/06/11	1.1	861.85	0	0.00	857.00	1.1	4,043	0.03%
2021/06/10	0	0.00	0	872.68	868.00	0	4,123	0.00%
2021/06/09	0	872.00	0	0.00	873.00	0	4,152	0.00%
2021/06/08	1	890.00	1	862.73	862.00	0	4,159	0.00%
2021/06/07	0	850.00	0	858.00	852.00	0	4,184	0.00%
2021/06/04	1	850.00	1.1	850.91	852.00	-0.1	4,235	0.00%
2021/06/03	0	843.00	0	0.00	850.00	0	4,281	0.00%
2021/06/02	1	828.00	2	826.50	816.00	-1	4,317	-0.02%
2021/05/28	2	798.50	3	801.33	799.00	-1	4,509	-0.02%
2021/05/27	2	793.50	1	793.00	791.00	1	4,561	0.02%
2021/05/26	0	0.00	2	808.27	805.00	-2	4,624	-0.04%
2021/05/25	6	767.86	1	759.00	805.00	5	4,654	0.11%
2021/05/24	2	746.00	2	749.50	743.00	0	4,717	0.00%
2021/05/20	1	753.00	2	742.50	742.00	-1	4,908	-0.02%
2021/05/19	0.2	751.00	0	0.00	752.00	0.2	4,972	0.00%
2021/05/18	2	754.00	3	742.00	754.00	-1	5,021	-0.02%
2021/05/17	2	720.50	1	733.00	738.00	1	5,010	0.02%
2021/05/14	0	717.00	4	723.50	715.00	-4	4,974	-0.08%
2021/05/13	0	686.00	0	0.00	689.00	0	4,943	0.00%
2021/05/12	7	681.99	7	663.71	650.00	0	4,882	0.00%
2021/05/11	3.2	669.88	3	674.33	676.00	0.2	4,810	0.00%
2021/05/10	2.4	738.32	0	734.00	711.00	2.3	4,760	0.05%
2021/05/07	6	738.17	6	727.33	766.00	0	4,737	0.00%
2021/05/06	2	772.00	5.1	746.35	727.00	-3.1	4,665	-0.07%
2021/05/05	3.1	786.75	4	784.50	769.00	-0.9	4,590	-0.02%
2021/05/04	4	843.24	4	851.50	854.00	0	4,524	0.00%
2021/05/03	2	844.50	2	850.00	840.00	0	4,615	0.00%
2021/04/29	1	857.00	0	0.00	864.00	1	4,727	0.02%
2021/04/28	0	0.00	2	855.00	853.00	-2	4,728	-0.04%
2021/04/27	1	867.00	2	868.00	864.00	-1	4,756	-0.02%
2021/04/26	1	866.00	0	0.00	861.00	1	4,765	0.02%
2021/04/23	2	847.00	2	828.50	840.00	0	4,784	0.00%
2021/04/22	1	825.00	1	855.00	811.00	0	4,871	0.00%
2021/04/21	2	897.47	4	876.50	866.00	-2	4,903	-0.04%
2021/04/20	9.1	876.65	11	877.36	875.00	-2	4,868	-0.04%
2021/04/19	2	816.00	6	826.67	831.00	-4	4,775	-0.08%
2021/04/16	1	801.00	3	801.00	797.00	-2	4,763	-0.04%
2021/04/15	2	793.50	1	792.00	801.00	1	4,809	0.02%
2021/04/14	3	779.33	2.1	769.52	778.00	0.9	4,813	0.02%
2021/04/13	0	0.00	2	807.50	792.00	-2	4,820	-0.04%
2021/04/12	2	802.00	0	0.00	798.00	2	4,804	0.04%
2021/04/09	4	822.75	1.3	817.23	820.00	2.7	4,817	0.06%
2021/04/08	3.3	814.78	7	820.29	832.00	-3.7	4,804	-0.08%
2021/04/07	5.1	783.98	4	787.00	787.00	1.1	4,807	0.02%
2021/04/06	1	784.00	3.3	792.61	795.00	-2.3	4,897	-0.05%
2021/04/01	0	0.00	10	757.00	759.00	-10	4,860	-0.21%
2021/03/31	3	753.00	2	752.00	750.00	1	4,846	0.02%
2021/03/30	6	739.83	2.2	740.64	754.00	3.8	4,839	0.08%
2021/03/29	1	744.00	2	734.57	738.00	-1	4,899	-0.02%
2021/03/26	6	718.00	0	0.00	721.00	6	4,978	0.12%
2021/03/24	1	725.00	1	724.00	730.00	0	4,997	0.00%
2021/03/23	1	723.04	3	721.00	717.00	-2	4,977	-0.04%
2021/03/22	4	726.00	2.5	729.60	717.00	1.5	4,979	0.03%
2021/03/19	1.1	725.27	0	0.00	719.00	1.1	4,946	0.02%
2021/03/18	4	746.50	2	751.50	740.00	2	4,913	0.04%
2021/03/17	6.2	755.10	3	747.33	743.00	3.2	4,885	0.07%
2021/03/16	2	770.00	8	771.25	770.00	-6	4,819	-0.12%
2021/03/15	1	745.00	1	742.00	744.00	0	4,774	0.00%
2021/03/12	0	0.00	4.2	738.05	735.00	-4.2	4,743	-0.09%
2021/03/10	1	706.00	1	702.00	704.00	0	4,679	0.00%
2021/03/09	3.1	687.81	2	688.50	685.00	1.1	4,765	0.02%
2021/03/08	2	722.50	4	716.75	705.00	-2	4,902	-0.04%
2021/03/05	13	711.62	12	712.75	716.00	1	5,076	0.02%
2021/03/04	8.1	705.59	4	703.75	700.00	4.1	4,999	0.08%
2021/03/03	1	724.00	0	0.00	723.00	1	4,969	0.02%
2021/03/02	4	747.50	2	760.00	740.00	2	4,966	0.04%
2021/02/26	2.1	748.95	3	749.67	740.00	-0.9	4,962	-0.02%
2021/02/25	3	780.67	0	0.00	771.00	3	4,997	0.06%
2021/02/24	9.4	791.05	8	784.50	754.00	1.4	5,016	0.03%
2021/02/23	4.3	783.98	9.2	779.40	779.00	-4.9	4,853	-0.10%
2021/02/22	5.2	768.04	4.6	750.37	782.00	0.6	4,760	0.01%
2021/02/19	2	718.00	2	713.00	711.00	0	4,653	0.00%
2021/02/18	0.5	712.00	1.1	709.45	707.00	-0.6	4,621	-0.01%
2021/02/17	0	0.00	1.2	697.00	697.00	-1.2	4,559	-0.03%
2021/02/05	1	641.02	1	641.00	634.00	0	4,501	0.00%
2021/02/04	2	643.00	3	646.00	651.00	-1	4,469	-0.02%
2021/02/03	1	653.00	1	655.00	653.00	0	4,441	0.00%
2021/02/02	1	668.00	5	662.40	674.00	-4	4,422	-0.09%
2021/02/01	2	636.50	0	0.00	649.00	2	4,392	0.05%
2021/01/29	3	636.67	2	657.00	620.00	1	4,369	0.02%
2021/01/28	4	659.50	2	665.50	656.00	2	4,365	0.05%
2021/01/27	0	0.00	1	684.00	680.00	-1	4,417	-0.02%
2021/01/26	1	678.00	1	672.00	673.00	0	4,405	0.00%
2021/01/25	2	720.50	0	0.00	690.00	2	4,343	0.05%
2021/01/22	6	700.83	4	699.25	716.00	2	4,205	0.05%
2021/01/21	2.2	647.73	1	649.00	651.00	1.2	4,093	0.03%
2021/01/19	0	0.00	2	666.00	666.00	-2	4,048	-0.05%
2021/01/18	0	0.00	4	650.26	657.00	-4	4,016	-0.10%
2021/01/15	7	691.00	4.2	673.18	662.00	2.8	3,976	0.07%
2021/01/14	6	718.83	3	713.00	700.00	3	3,929	0.08%
2021/01/13	2	717.50	3	725.00	726.00	-1	3,859	-0.03%
2021/01/12	6	727.00	8	726.00	715.00	-2	3,860	-0.05%
2021/01/11	2	722.50	1	746.00	740.00	1	3,849	0.03%
2021/01/08	3.2	721.13	2	730.00	729.00	1.2	3,866	0.03%
2021/01/07	1	711.00	1	711.00	714.00	0	3,933	0.00%
2021/01/06	1	698.00	4	712.75	713.00	-3	3,922	-0.08%
2021/01/05	1	710.00	2	706.50	709.00	-1	3,867	-0.03%
2021/01/04	1	700.00	1	716.03	720.00	0	3,868	0.00%
2020/12/31	3	708.67	2	732.92	708.00	1	3,810	0.03%
2020/12/30	4.1	732.03	5	730.60	725.00	-0.9	3,761	-0.02%
2020/12/29	5	694.40	12	695.92	704.00	-7	3,628	-0.19%
2020/12/28	0	0.00	0.2	660.00	651.00	-0.2	3,492	-0.01%
2020/12/24	2	640.00	1	647.00	637.00	1	3,423	0.03%
2020/12/23	7	648.43	2	655.00	647.00	5	3,414	0.15%
2020/12/22	5	652.03	10	646.10	639.00	-5	3,342	-0.15%
2020/12/21	2	612.00	0	0.00	611.00	2	3,252	0.06%
2020/12/18	1	608.00	1	616.00	612.00	0	3,264	0.00%
2020/12/17	0	0.00	1	626.00	625.00	-1	3,261	-0.03%
2020/12/16	6	631.33	1	626.00	631.00	5	3,260	0.15%
2020/12/15	2	609.50	0	0.00	613.00	2	3,240	0.06%
2020/12/14	6	628.67	1	630.00	622.00	5	3,242	0.15%
2020/12/11	2	618.50	6	613.50	613.00	-4	3,285	-0.12%
2020/12/10	0	0.00	0.3	648.00	630.00	-0.3	3,261	-0.01%
2020/12/08	0	0.00	1	646.00	652.00	-1	3,190	-0.03%
2020/12/07	3	644.00	0	0.00	650.00	3	3,187	0.09%
2020/12/04	0	0.00	8	670.75	665.00	-8	3,162	-0.25%
2020/12/03	2	659.00	2	653.50	645.00	0	3,138	0.00%
2020/12/02	2.2	648.05	2	653.50	653.00	0.2	2,995	0.01%
2020/12/01	1	599.00	2.1	607.04	613.00	-1.1	2,805	-0.04%
2020/11/30	0	0.00	1	558.00	558.00	-1	2,582	-0.04%
2020/11/27	0	0.00	1	497.00	508.00	-1	2,554	-0.04%
2020/11/26	1	498.50	1.1	495.05	498.50	-0.1	2,537	0.00%
2020/11/25	0	478.50	1	478.00	478.00	-1	2,475	-0.04%
2020/11/24	3	481.83	2	474.06	479.50	1	2,441	0.04%
2020/11/23	0.3	458.00	5	455.79	467.50	-4.8	2,338	-0.20%
2020/11/20	0	0.00	1	439.56	442.00	-1	2,229	-0.05%
2020/11/18	1	437.50	0	439.00	438.00	1	2,215	0.04%
2020/11/17	0	0.00	5	439.45	433.00	-5	2,233	-0.23%
2020/11/16	0	0.00	0	431.00	431.00	0	2,282	0.00%
2020/11/13	0	0.00	0	424.50	423.50	0	2,282	0.00%
2020/11/11	2	424.75	0	0.00	427.00	2	2,294	0.09%
2020/11/10	0	0.00	1	424.50	420.00	-1	2,286	-0.04%
2020/11/09	4	424.63	3	425.67	426.50	1	2,280	0.04%
2020/11/06	1	425.00	0.1	428.50	422.00	0.9	2,296	0.04%
2020/11/05	2	436.50	2	439.15	430.50	0	2,288	0.00%
2020/11/04	3	436.33	3	434.02	435.50	0	2,272	0.00%
2020/11/03	2	423.75	2.1	427.01	429.00	-0.1	2,231	0.00%
2020/10/30	1	418.50	1	417.44	415.00	0	2,317	0.00%
2020/10/29	1	414.00	0.1	415.79	415.50	0.9	2,362	0.04%
2020/10/28	1	420.00	1	422.00	421.00	0	2,378	0.00%
2020/10/27	0	0.00	1	421.07	425.00	-1	2,410	-0.04%
2020/10/26	1	416.50	1.1	422.64	415.50	-0.1	2,420	0.00%
2020/10/23	1	421.00	2.1	425.15	421.00	-1.1	2,475	-0.04%
2020/10/22	3	425.67	6	431.75	424.00	-3	2,691	-0.11%
2020/10/21	0	0.00	3.3	420.67	420.50	-3.3	2,710	-0.12%
2020/10/20	2	421.00	6.3	419.37	419.00	-4.3	2,762	-0.15%
2020/10/19	0	0.00	1	417.00	414.50	-1	2,766	-0.04%
2020/10/16	5	415.80	4	415.50	413.00	1	2,844	0.04%
2020/10/15	5	414.40	6	414.58	417.50	-1	2,863	-0.03%
2020/10/14	0	0.00	2	397.00	398.00	-2	2,770	-0.07%
2020/10/07	0	0.00	1	395.50	393.50	-1	2,976	-0.03%
2020/09/30	0	0.00	1	380.00	384.00	-1	3,178	-0.03%
2020/09/29	0	0.00	1	379.50	380.00	-1	3,217	-0.03%
2020/09/25	5	364.90	0	0.00	366.00	5	3,349	0.15%
2020/09/24	4	374.38	0	0.00	373.00	4	3,363	0.12%
2020/09/23	1	383.50	0.1	384.50	382.00	1	3,376	0.03%
2020/09/22	3	390.50	2	392.75	390.00	1	3,368	0.03%
2020/09/21	0	0.00	1	398.00	396.50	-1	3,339	-0.03%
2020/09/18	2	402.25	3	404.00	403.00	-1	3,380	-0.03%
2020/09/17	0.1	405.50	0	0.00	407.00	0.1	3,427	0.00%
2020/09/16	1.2	406.00	2	405.25	406.00	-0.9	3,494	-0.02%
2020/09/15	1	396.00	0	0.00	397.50	1	3,481	0.03%
2020/09/14	1	391.50	0	0.00	391.50	1	3,544	0.03%
2020/09/11	0	0.00	3	392.17	391.50	-3	3,578	-0.08%
2020/09/10	0	0.00	1	394.00	394.50	-1	3,611	-0.03%
2020/09/09	1	390.50	0	0.00	392.50	1	3,637	0.03%
2020/09/08	2	396.75	0	0.00	396.50	2	3,652	0.05%
2020/09/07	3	397.50	0	0.00	392.50	3	3,695	0.08%
2020/09/04	0	0.00	1	389.00	397.50	-1	3,745	-0.03%
2020/09/03	1	397.00	1	394.00	394.50	0	3,754	0.00%
2020/09/02	0	0.00	1	394.50	393.50	-1	3,850	-0.03%
2020/09/01	1	390.50	0	0.00	393.50	1	4,020	0.02%
2020/08/27	1	401.00	1	400.00	399.00	0	4,123	0.00%
2020/08/21	1	383.00	1	386.00	390.50	0	4,232	0.00%
2020/08/20	0	0.00	2	372.75	379.50	-2	4,224	-0.05%
2020/08/19	1	398.50	13	399.88	399.00	-12	4,154	-0.29%
2020/08/18	0	0.00	1	412.50	408.00	-1	4,196	-0.02%
2020/08/17	3	412.50	1	413.00	413.00	2	4,221	0.05%
2020/08/14	2	410.25	2	411.00	412.00	0	4,240	0.00%
2020/08/13	0	0.00	5	408.10	409.00	-5	4,264	-0.12%
2020/08/12	3	408.19	2	411.25	409.00	1	4,273	0.02%
2020/08/11	3	417.17	7	419.21	415.50	-4	4,280	-0.09%
2020/08/10	2	414.00	6	417.33	412.50	-4	4,302	-0.09%
2020/08/07	5	422.70	2	427.00	420.50	3	4,324	0.07%
2020/08/06	2	432.00	4	429.13	430.00	-2	4,316	-0.05%
2020/08/05	9	431.78	3	430.67	425.50	6	4,355	0.14%
2020/08/04	5	424.50	6	421.92	428.00	-1	4,305	-0.02%
2020/08/03	4	416.38	0	0.00	413.50	4	4,341	0.09%
2020/07/31	3	422.83	0	0.00	421.50	3	4,360	0.07%
2020/07/30	3	429.17	2	425.50	428.00	1	4,473	0.02%
2020/07/29	4	429.25	1	428.98	428.00	3	4,587	0.06%
2020/07/28	6	435.33	8	432.38	425.50	-2	4,602	-0.04%
2020/07/27	2	418.00	2	419.50	418.00	0	4,546	0.00%
2020/07/24	13	408.15	3	414.97	408.00	10	4,543	0.22%
2020/07/23	1	415.00	1	415.02	415.00	0	4,553	0.00%
2020/07/22	10	417.20	9	418.83	420.00	1	4,573	0.02%
2020/07/21	5	406.10	16	409.10	409.50	-11	4,560	-0.24%
2020/07/20	10	394.50	1	394.00	394.50	9	4,516	0.20%
2020/07/17	1.7	388.12	3	390.17	387.00	-1.3	4,499	-0.03%
2020/07/16	11	400.45	1	395.00	391.50	10	4,543	0.22%
2020/07/15	3	429.33	2	433.00	426.00	1	4,482	0.02%
2020/07/14	1	430.02	0	0.00	430.00	1	4,503	0.02%
2020/07/13	1.1	438.38	5.1	430.22	436.00	-4.1	4,493	-0.09%
2020/07/10	0	0.00	2	430.50	423.00	-2	4,516	-0.04%
2020/07/09	4	433.13	2	437.75	433.50	2	4,514	0.04%
2020/07/08	3	424.33	0	0.00	427.00	3	4,447	0.07%
2020/07/07	2	427.50	5	427.40	425.00	-3	4,443	-0.07%
2020/07/06	5.1	424.96	9	422.61	428.00	-3.9	4,503	-0.09%
2020/07/03	1	410.00	0	0.00	410.50	1	4,519	0.02%
2020/07/02	1	411.00	1	411.00	412.00	0	4,596	0.00%
2020/07/01	1	408.50	1	410.00	410.00	0	4,633	0.00%
2020/06/30	0	0.00	1	401.00	403.00	-1	4,656	-0.02%
2020/06/29	2	398.00	1	400.50	397.00	1	4,715	0.02%
2020/06/24	6	409.00	8	410.44	406.50	-2	4,710	-0.04%
2020/06/23	3	407.17	10	407.80	405.50	-7	4,763	-0.15%
2020/06/22	2	403.25	4	402.25	403.00	-2	4,786	-0.04%
2020/06/19	0	0.00	5	402.10	402.50	-5	4,875	-0.10%
2020/06/18	2	392.00	2	392.50	396.50	0	4,929	0.00%
2020/06/17	1.3	389.00	2	390.00	387.50	-0.7	4,976	-0.01%
2020/06/16	0	0.00	1	386.00	390.00	-1	5,072	-0.02%
2020/06/15	2	381.00	1	384.00	381.00	1	5,268	0.02%
2020/06/12	3.1	381.47	2	381.00	383.50	1.1	5,373	0.02%
2020/06/11	13	398.12	4	397.25	388.50	9	5,456	0.16%
2020/06/10	3	400.00	7	399.50	401.50	-4	5,499	-0.07%
2020/06/09	6	398.83	4	402.13	398.00	2	5,716	0.03%
2020/06/08	8	401.81	38	394.04	401.00	-30	5,774	-0.52%
2020/06/05	1	383.50	9	381.78	383.50	-8	5,697	-0.14%
2020/06/04	7	379.14	4	382.00	378.00	3	5,738	0.05%
2020/06/03	56	382.59	55	379.57	378.00	1	5,814	0.02%
2020/06/02	8	378.25	7	377.86	377.00	1	5,815	0.02%
2020/06/01	0	0.00	1	367.00	366.00	-1	5,800	-0.02%
2020/05/29	2	362.00	3	363.33	361.50	-1	5,829	-0.02%
2020/05/28	2	366.75	4	366.50	367.00	-2	5,852	-0.03%
2020/05/27	2	363.00	0	0.00	361.50	2	5,925	0.03%
2020/05/26	2	366.50	3	366.50	364.00	-1	6,004	-0.02%
2020/05/25	1	363.00	1	362.00	365.00	0	6,148	0.00%
2020/05/22	6	365.58	0	0.00	365.00	6	6,173	0.10%
2020/05/21	1	375.00	4	373.13	375.00	-3	6,225	-0.05%
2020/05/20	7	369.93	21	371.07	368.50	-14	6,274	-0.22%
2020/05/19	5	373.30	3	374.83	373.00	2	6,329	0.03%
2020/05/18	12	371.21	20	371.90	368.00	-8	6,433	-0.12%
2020/05/15	27	370.70	25	372.66	370.00	2	6,485	0.03%
2020/05/14	11	378.50	5	379.50	372.50	6	6,560	0.09%
2020/05/13	16	382.56	20	384.10	383.00	-4	6,654	-0.06%
2020/05/12	26	386.67	20	388.48	382.50	6	6,665	0.09%
2020/05/11	17	384.53	15.2	385.31	386.00	1.8	6,641	0.03%
2020/05/08	18	384.61	21	386.88	381.00	-3	6,642	-0.05%
2020/05/07	15	382.60	17	383.76	381.00	-2	6,617	-0.03%
2020/05/06	42	383.77	19	384.79	382.00	23	6,631	0.35%
2020/05/05	40	389.49	38	391.49	391.50	2	6,595	0.03%
2020/05/04	9	378.83	5	380.50	380.50	4	6,582	0.06%
2020/04/30	8.2	379.94	12	378.25	385.00	-3.8	6,630	-0.06%
2020/04/29	8	371.13	2	375.00	368.00	6	6,583	0.09%
2020/04/28	1	371.00	11	368.77	371.00	-10	6,593	-0.15%
2020/04/27	19	362.05	11	363.27	364.50	8	6,670	0.12%
2020/04/24	14	365.04	5	363.80	360.00	9	6,663	0.14%
2020/04/23	10	374.05	8	375.50	371.00	2	6,677	0.03%
2020/04/22	4	368.50	2	367.25	372.00	2	6,738	0.03%
2020/04/21	24	378.52	17	381.12	370.00	7	6,929	0.10%
2020/04/20	7	380.64	17	378.65	379.50	-10	6,997	-0.14%
2020/04/17	9	379.78	4	380.50	379.50	5	7,046	0.07%
2020/04/16	7	376.07	15	376.13	375.50	-8	7,000	-0.11%
2020/04/15	11	376.95	21	377.93	378.50	-10	7,011	-0.14%
2020/04/14	16	372.03	7	371.93	372.50	9	6,994	0.13%
2020/04/13	4	365.00	3	367.33	363.00	1	7,004	0.01%
2020/04/10	8	366.50	7	367.00	369.00	1	7,012	0.01%
2020/04/09	24	374.33	12	375.79	367.00	12	7,127	0.17%
2020/04/08	18	366.08	33	362.41	374.00	-15	7,101	-0.21%
2020/04/07	12	359.63	11	359.77	359.50	1	7,041	0.01%
2020/04/06	22	346.18	8	344.94	353.00	14	6,954	0.20%
2020/04/01	27	337.20	38	337.71	338.50	-11	6,890	-0.16%
2020/03/31	39	345.90	22	343.02	341.00	17	6,866	0.25%
2020/03/30	31	336.31	26	337.75	344.00	5	6,917	0.07%
2020/03/27	26	350.02	26	351.13	344.00	0	6,900	0.00%
2020/03/26	9	342.72	14	340.79	351.50	-5	6,814	-0.07%
2020/03/25	8	345.31	12	346.38	342.00	-4	6,754	-0.06%
2020/03/24	6	339.17	9	338.83	334.50	-3	6,678	-0.04%
2020/03/23	7	329.29	1	337.00	321.00	6	6,657	0.09%
2020/03/20	29	336.16	28	336.96	342.50	1	6,615	0.02%
2020/03/19	51.1	304.36	50	304.67	311.50	1.1	6,575	0.02%
2020/03/18	24	326.46	26	329.37	319.00	-2	6,404	-0.03%
2020/03/17	23	317.02	22	317.89	318.00	1	6,347	0.02%
2020/03/16	13	342.27	10	342.80	322.00	3	6,253	0.05%
2020/03/13	42	342.77	35	343.19	354.00	7	6,193	0.11%
2020/03/12	5	354.00	5	354.80	368.00	0	5,981	0.00%
2020/03/11	14	380.11	25	379.24	372.00	-11	5,906	-0.19%
2020/03/10	38	374.83	30	375.40	379.00	8	5,946	0.13%
2020/03/09	33	386.47	44	386.88	377.00	-11	5,940	-0.19%
2020/03/06	22	411.73	22	413.95	407.00	0	5,841	0.00%
2020/03/05	12	420.88	7	422.00	420.00	5	5,826	0.09%
2020/03/04	14	412.14	17	412.18	410.00	-3	5,790	-0.05%
2020/03/03	4	419.63	2	420.75	417.00	2	5,765	0.03%
2020/03/02	14	413.00	11	414.36	411.00	3	5,732	0.05%
2020/02/27	18	418.83	19	419.71	409.50	-1	5,656	-0.02%
2020/02/26	23	439.61	12	434.96	427.00	11	5,567	0.20%
2020/02/25	50	450.15	36	452.40	451.00	14	5,423	0.26%
2020/02/24	4	457.75	3.1	455.56	455.00	0.9	5,417	0.02%
2020/02/21	1	455.00	8	454.50	459.50	-7	5,379	-0.13%
2020/02/20	4	455.38	7	455.14	456.00	-3	5,359	-0.06%
2020/02/19	12	450.96	23	442.76	454.00	-11	5,293	-0.21%
2020/02/18	52	447.35	50	443.87	437.00	2	5,200	0.04%
2020/02/17	52	449.45	49	454.89	449.50	3	5,121	0.06%
2020/02/14	9	441.50	12	438.50	447.50	-3	5,047	-0.06%
2020/02/13	11	429.14	18	430.61	425.50	-7	4,946	-0.14%
2020/02/12	22	426.48	19	426.42	429.00	3	5,020	0.06%
2020/02/11	11	419.91	8	422.31	423.00	3	5,172	0.06%
2020/02/10	30	414.67	20	416.45	414.50	10	5,237	0.19%
2020/02/07	6	421.58	7	419.43	418.00	-1	5,335	-0.02%
2020/02/06	18	432.03	2	426.25	428.00	16	5,509	0.29%
2020/02/05	3	434.83	20	435.63	431.50	-17	5,438	-0.31%
2020/02/04	6	424.08	20	421.80	430.00	-14	5,368	-0.26%
2020/02/03	28.1	396.85	24	398.10	418.00	4.1	5,338	0.08%
2020/01/31	10	391.50	24	395.04	400.00	-14	5,282	-0.27%
2020/01/30	15	387.30	20	392.10	386.00	-5	5,304	-0.09%
2020/01/20	12	424.96	0	0.00	420.00	12	5,222	0.23%
2020/01/17	2	424.25	3	427.00	422.00	-1	5,236	-0.02%
2020/01/16	6	421.33	5	416.70	425.00	1	5,194	0.02%
2020/01/15	16	422.63	5	417.00	417.00	11	5,209	0.21%
2020/01/14	3	406.17	5	404.90	410.00	-2	5,117	-0.04%
2020/01/13	4	392.63	8	388.19	396.00	-4	5,176	-0.08%
2020/01/10	5	381.50	3	385.33	379.00	2	5,222	0.04%
2020/01/09	5	379.50	3	379.67	379.50	2	5,237	0.04%
2020/01/08	3	370.50	1	370.50	372.00	2	5,309	0.04%
2020/01/07	7	375.79	15	375.87	375.00	-8	5,519	-0.14%
2020/01/06	10	390.15	5	389.10	385.00	5	5,665	0.09%
2020/01/03	32	395.45	58	393.92	394.50	-26	5,679	-0.46%
2020/01/02	3	396.67	22	394.86	399.00	-19	5,578	-0.34%
2019/12/31	5	386.10	0	0.00	382.50	5	5,508	0.09%
2019/12/30	12	387.71	0	0.00	388.00	12	5,516	0.22%
2019/12/27	2	388.75	11	390.77	387.50	-9	5,587	-0.16%
2019/12/26	6	388.33	6	389.17	386.50	0	5,625	0.00%
2019/12/25	6	388.83	26	386.73	388.00	-20	5,680	-0.35%
2019/12/24	3	378.50	3	377.83	379.00	0	5,599	0.00%
2019/12/23	1	376.50	5	374.00	376.50	-4	5,628	-0.07%
2019/12/20	11	375.73	5	372.50	372.00	6	5,644	0.11%
2019/12/19	8	376.81	2	373.00	372.50	6	5,667	0.11%
2019/12/18	33	383.20	20	381.78	380.00	13	5,653	0.23%
2019/12/17	3	380.00	2	380.00	379.00	1	5,595	0.02%
2019/12/16	12.1	377.85	18	379.33	379.50	-5.9	5,638	-0.10%
2019/12/13	7	369.64	5	371.00	370.00	2	5,588	0.04%
2019/12/12	19	370.26	22	368.07	367.50	-3	5,572	-0.05%
2019/12/11	2	364.00	16	363.69	364.50	-14	5,508	-0.25%
2019/12/10	1	358.00	2	362.75	364.00	-1	5,490	-0.02%
2019/12/09	2	361.50	1	361.00	361.50	1	5,467	0.02%
2019/12/06	6	359.75	5	361.80	363.00	1	5,465	0.02%
2019/12/05	19	357.50	23	358.52	360.00	-4	5,424	-0.07%
2019/12/04	13	349.38	15	351.33	351.00	-2	5,334	-0.04%
2019/12/03	2	341.00	4	340.50	341.00	-2	5,302	-0.04%
2019/12/02	2	334.75	2	335.25	341.50	0	5,301	0.00%
2019/11/29	2	333.50	0	0.00	331.00	2	5,290	0.04%
2019/11/28	1	340.00	1	342.00	338.00	0	5,285	0.00%
2019/11/26	1	343.00	5	342.00	341.00	-4	5,353	-0.07%
2019/11/25	1	340.00	0	0.00	337.50	1	5,363	0.02%
2019/11/22	6	337.50	9	336.67	335.50	-3	5,393	-0.06%
2019/11/21	7	334.29	6	334.83	337.50	1	5,429	0.02%
2019/11/20	10	334.30	3	339.00	333.50	7	5,377	0.13%
2019/11/19	2	338.75	3	342.33	340.50	-1	5,349	-0.02%
2019/11/18	1	347.00	0	0.00	347.00	1	5,339	0.02%
2019/11/15	3	344.33	0	0.00	343.00	3	5,428	0.06%
2019/11/14	2	344.00	3	345.67	345.50	-1	5,550	-0.02%
2019/11/13	32	347.77	19	347.37	349.00	13	5,600	0.23%
2019/11/12	9	344.83	12	346.33	350.00	-3	5,628	-0.05%
2019/11/11	29	348.74	20	344.30	342.00	9	5,664	0.16%
2019/11/08	72	366.97	45	365.94	363.00	27	5,592	0.48%
2019/11/07	20	378.00	15	379.63	379.50	5	5,462	0.09%
2019/11/06	45	386.82	25	386.38	384.00	20	5,542	0.36%
2019/11/05	35	377.10	45	381.84	385.50	-10	5,583	-0.18%
2019/11/04	1	372.50	2	372.50	366.50	-1	5,416	-0.02%
2019/11/01	14	367.04	13	368.27	370.00	1	5,408	0.02%
2019/10/31	7	366.79	3	369.00	365.00	4	5,431	0.07%
2019/10/30	23	376.37	22.1	375.28	374.00	0.9	5,368	0.02%
2019/10/29	11.1	375.15	27	379.00	382.00	-15.9	5,347	-0.30%
2019/10/28	12	375.88	7	372.14	375.00	5	5,297	0.09%
2019/10/25	18	366.67	15	366.70	366.00	3	5,258	0.06%
2019/10/24	1	362.50	0	0.00	364.00	1	5,220	0.02%
2019/10/23	43	366.15	43	362.49	362.00	0	5,266	0.00%
2019/10/22	9	376.89	1	381.00	372.00	8	5,250	0.15%
2019/10/21	23	375.00	24	375.54	377.00	-1	5,166	-0.02%
2019/10/18	5	369.30	5	369.50	367.00	0	4,990	0.00%
2019/10/17	3	360.17	2	360.50	362.00	1	4,921	0.02%
2019/10/16	38	363.57	36	359.85	358.50	2	4,923	0.04%
2019/10/15	39	364.13	42	364.00	364.00	-3	4,928	-0.06%
2019/10/14	4	351.63	23	350.13	357.50	-19	4,754	-0.40%
2019/10/09	8	327.13	10	325.80	325.00	-2	4,605	-0.04%
2019/10/08	3	320.67	0	0.00	321.00	3	4,591	0.07%
2019/10/07	2	327.75	7	329.07	327.00	-5	4,644	-0.11%
2019/10/04	1	326.50	2	328.50	326.50	-1	4,663	-0.02%
2019/10/03	13	321.31	26	320.79	326.50	-13	4,673	-0.28%
2019/10/02	1	319.50	3	315.83	319.50	-2	4,638	-0.04%
2019/10/01	10	315.80	2	313.75	316.50	8	4,618	0.17%
2019/09/27	7	309.79	5	309.40	314.00	2	4,599	0.04%
2019/09/26	4	314.00	1	319.50	310.00	3	4,618	0.06%
2019/09/25	2	313.25	4	311.75	316.50	-2	4,620	-0.04%
2019/09/24	4	316.38	29	317.17	311.50	-25	4,682	-0.53%
2019/09/23	2	315.00	3	314.83	317.00	-1	4,656	-0.02%
2019/09/20	2	312.75	4	312.63	312.50	-2	4,714	-0.04%
2019/09/19	4	308.25	4	307.88	310.00	0	4,742	0.00%
2019/09/18	0	0.00	7	303.50	303.00	-7	4,839	-0.14%
2019/09/17	8	302.56	0	0.00	303.50	8	4,843	0.17%
2019/09/16	10	297.00	11	299.09	299.00	-1	4,865	-0.02%
2019/09/12	17	301.97	1	303.50	299.00	16	4,935	0.32%
2019/09/11	1	299.00	3	298.50	299.00	-2	5,032	-0.04%
2019/09/10	10	300.00	6	298.33	298.00	4	5,058	0.08%
2019/09/09	1	303.00	12	302.96	304.00	-11	5,097	-0.22%
2019/09/06	10	298.00	21.2	299.13	297.50	-11.2	5,095	-0.22%
2019/09/05	13	295.85	21	295.24	297.50	-8	5,094	-0.16%
2019/09/04	1	291.50	1	288.00	291.50	0	5,146	0.00%
2019/09/03	3	290.50	0	0.00	286.50	3	5,184	0.06%
2019/09/02	10	290.00	3	289.33	291.00	7	5,240	0.13%
2019/08/30	19	289.45	6	290.33	288.00	13	5,289	0.25%
2019/08/29	2.2	280.09	1	282.00	279.50	1.2	5,315	0.02%
2019/08/28	1	283.50	7	281.36	283.00	-6	5,345	-0.11%
2019/08/27	2	276.25	8	275.56	278.00	-6	5,368	-0.11%
2019/08/26	8	272.50	6	273.33	270.50	2	5,418	0.04%
2019/08/23	2	288.25	2	287.00	285.50	0	5,427	0.00%
2019/08/22	2	288.50	2	291.00	288.50	0	5,504	0.00%
2019/08/21	6	289.25	2	288.25	288.00	4	5,545	0.07%
2019/08/20	15	290.93	5	293.30	289.50	10	5,568	0.18%
2019/08/19	8	288.81	9	288.11	289.50	-1	5,540	-0.02%
2019/08/16	3	272.00	10	272.05	273.50	-7	5,454	-0.13%
2019/08/15	9	266.67	4	268.75	268.00	5	5,468	0.09%
2019/08/14	4	277.50	4	282.88	275.00	0	5,489	0.00%
2019/08/13	2	280.25	2	282.50	278.50	0	5,530	0.00%
2019/08/12	2	281.25	7	283.79	286.00	-5	5,624	-0.09%
2019/08/08	9	285.83	3	286.00	283.00	6	5,671	0.11%
2019/08/07	20	301.25	4	303.13	293.00	16	5,562	0.29%
2019/08/06	1	302.00	6	301.75	309.50	-5	5,473	-0.09%
2019/08/05	3	315.50	0	0.00	313.00	3	5,498	0.05%
2019/08/02	14	317.68	1	315.50	315.50	13	5,578	0.23%
2019/08/01	0	0.00	1	332.00	332.00	-1	5,593	-0.02%
2019/07/31	1	329.50	2	326.00	336.50	-1	5,749	-0.02%
2019/07/30	6	325.92	3	327.17	327.50	3	5,758	0.05%
2019/07/29	2	330.00	2	335.25	330.00	0	5,747	0.00%
2019/07/26	3	339.17	2	337.75	337.00	1	5,783	0.02%
2019/07/25	12	344.13	15	341.53	342.00	-3	5,781	-0.05%
2019/07/24	2	336.50	8	336.50	339.00	-6	5,781	-0.10%
2019/07/23	12	330.00	9	331.22	329.00	3	5,800	0.05%
2019/07/22	9	328.56	9	329.67	328.50	0	5,816	0.00%
2019/07/19	3	328.00	3	327.83	329.00	0	5,869	0.00%
2019/07/18	11	323.86	2	328.00	319.00	9	5,891	0.15%
2019/07/17	22	330.57	16	333.97	328.50	6	5,887	0.10%
2019/07/16	1	352.00	2	352.75	352.50	-1	5,870	-0.02%
2019/07/15	5	346.30	5.6	346.82	349.00	-0.6	5,949	-0.01%
2019/07/12	2	343.00	13	341.46	339.50	-11	6,169	-0.18%
2019/07/11	11.1	340.84	34	342.97	344.00	-22.9	6,224	-0.37%
2019/07/10	27	331.61	6	334.08	335.00	21	6,222	0.34%
2019/07/09	2	330.50	2.2	333.14	327.00	-0.2	6,257	0.00%
2019/07/08	0.5	339.00	3	339.67	339.00	-2.5	6,348	-0.04%
2019/07/05	3.2	335.88	6	333.83	336.50	-2.8	6,438	-0.04%
2019/07/04	5	332.60	7	332.57	334.00	-2	6,482	-0.03%
2019/07/03	0	0.00	64	325.80	326.50	-64	6,657	-0.96%
2019/07/02	6	329.17	4	328.00	329.00	2	6,696	0.03%
2019/07/01	8	325.94	8	325.25	326.50	0	6,742	0.00%
2019/06/28	4	313.00	2	312.25	314.50	2	6,806	0.03%
2019/06/27	31	313.55	6	310.08	312.00	25	7,057	0.35%
2019/06/26	5	303.60	10	301.75	306.00	-5	7,025	-0.07%
2019/06/25	36	306.76	37	304.26	302.00	-1	7,102	-0.01%
2019/06/24	2	315.00	1	315.00	316.00	1	6,979	0.01%
2019/06/21	7	313.00	4	313.13	311.50	3	6,975	0.04%
2019/06/20	5	312.90	3	314.50	312.00	2	6,985	0.03%
2019/06/19	26	310.90	15	309.07	311.00	11	6,974	0.16%
2019/06/18	6	306.83	10	306.35	303.00	-4	6,947	-0.06%
2019/06/17	30	309.10	29	308.83	308.50	1	7,039	0.01%
2019/06/14	2	306.25	7	309.00	305.50	-5	7,043	-0.07%
2019/06/13	8	308.06	8	308.44	307.00	0	7,066	0.00%
2019/06/12	44	311.83	34	311.53	310.00	10	7,142	0.14%
2019/06/11	6	307.58	1	309.00	308.50	5	7,154	0.07%
2019/06/10	9	303.56	25	297.38	304.00	-16	7,170	-0.22%
2019/06/06	37	290.35	32	290.48	290.00	5	7,179	0.07%
2019/06/05	30	303.15	18	298.19	296.00	12	7,180	0.17%
2019/06/04	16	297.09	11	300.05	297.00	5	7,220	0.07%
2019/06/03	12	300.50	10	300.80	299.00	2	7,319	0.03%
2019/05/31	2	304.50	4	299.38	305.00	-2	7,381	-0.03%
2019/05/30	5	294.20	4	294.50	292.00	1	7,394	0.01%
2019/05/29	6	290.67	14	292.04	293.00	-8	7,504	-0.11%
2019/05/28	18	297.36	16	298.22	298.00	2	7,571	0.03%
2019/05/27	31	299.15	30	300.85	300.00	1	7,738	0.01%
2019/05/24	13	303.54	1	305.50	300.00	12	7,834	0.15%
2019/05/23	11	303.36	12	302.71	303.00	-1	7,892	-0.01%
2019/05/22	9	311.33	11	314.32	309.00	-2	7,976	-0.03%
2019/05/21	16	309.91	20	302.75	312.50	-4	8,000	-0.05%
2019/05/20	5	302.80	4	308.00	301.50	1	8,001	0.01%
2019/05/17	17	317.44	8	317.94	310.00	9	8,077	0.11%
2019/05/16	9	322.61	8	325.25	316.00	1	8,134	0.01%
2019/05/15	3	334.33	3	333.17	333.50	0	8,262	0.00%
2019/05/14	2	332.75	2	330.25	331.00	0	8,506	0.00%
2019/05/13	12	334.79	9	335.78	330.00	3	8,614	0.03%
2019/05/10	4	345.75	12	346.25	342.00	-8	8,615	-0.09%
2019/05/09	8	341.50	16	342.22	342.50	-8	8,626	-0.09%
2019/05/08	36	349.71	30	350.25	345.00	6	8,658	0.07%
2019/05/07	3	345.50	4	348.25	348.00	-1	8,684	-0.01%
2019/05/06	14	341.00	12	339.50	338.00	2	8,922	0.02%
2019/05/03	3	350.17	5	349.30	350.50	-2	8,966	-0.02%
2019/05/02	1	339.50	2	336.75	344.00	-1	9,028	-0.01%
2019/04/30	12	327.25	11	330.32	337.00	1	9,132	0.01%
2019/04/29	31	340.34	22	333.16	332.00	9	9,224	0.10%
2019/04/26	14	353.07	11	352.64	350.00	3	9,414	0.03%
2019/04/25	7	352.21	8	351.69	357.00	-1	9,504	-0.01%
2019/04/24	8	355.44	12	359.29	351.50	-4	9,552	-0.04%
2019/04/23	13	350.92	12.1	354.07	351.00	0.9	9,659	0.01%
2019/04/22	29	358.40	28	356.48	350.00	1	9,811	0.01%
2019/04/19	29	355.10	29	357.84	360.00	0	9,935	0.00%
2019/04/18	47	355.00	59	356.61	346.00	-12	10,022	-0.12%
2019/04/17	40	345.09	52	345.87	345.00	-12	9,944	-0.12%
2019/04/16	14	338.64	25	340.58	339.00	-11	9,991	-0.11%
2019/04/15	17	332.85	2	333.50	335.00	15	10,134	0.15%
2019/04/12	17	325.59	22	326.16	324.50	-5	10,345	-0.05%
2019/04/11	29	338.67	52.1	338.53	335.00	-23.1	10,436	-0.22%
2019/04/10	31	345.39	32	344.63	345.00	-1	10,425	-0.01%
2019/04/09	55	349.97	60	352.25	350.50	-5	10,552	-0.05%
2019/04/08	10	338.50	11	339.41	340.00	-1	10,527	-0.01%
2019/04/03	28	329.34	32	328.95	330.50	-4	10,551	-0.04%
2019/04/02	69	330.76	69	331.25	326.00	0	10,601	0.00%
2019/04/01	85	317.57	98	320.16	324.00	-13	10,630	-0.12%
2019/03/29	26.2	301.60	32	301.78	303.00	-5.8	10,399	-0.06%
2019/03/28	42	299.39	40	301.50	298.50	2	10,616	0.02%
2019/03/27	15	297.13	8	296.00	294.50	7	10,780	0.06%
2019/03/26	4	299.88	1	300.00	299.50	3	10,894	0.03%
2019/03/25	9	295.56	8	296.56	297.00	1	11,040	0.01%
2019/03/22	14	307.61	17	310.53	306.00	-3	11,121	-0.03%
2019/03/21	14	310.00	9	315.22	308.00	5	11,260	0.04%
2019/03/20	45	316.34	26	316.83	313.50	19	11,329	0.17%
2019/03/19	29	309.78	61	307.51	308.50	-32	11,396	-0.28%
2019/03/18	56	304.19	47	305.09	304.00	9	11,462	0.08%
2019/03/15	62	301.21	57	302.71	304.00	5	11,610	0.04%
2019/03/14	55	295.81	55	298.26	293.50	0	11,695	0.00%
2019/03/13	66	302.00	40	301.55	300.50	26	11,873	0.22%
2019/03/12	25	307.26	34	310.97	303.50	-9	11,988	-0.07%
2019/03/11	17	311.56	9	311.83	309.50	8	12,113	0.07%
2019/03/08	14	305.68	10	306.90	311.00	4	12,398	0.03%
2019/03/07	46	315.50	30	309.00	306.50	16	12,506	0.13%
2019/03/06	44	327.55	43	325.47	325.00	1	12,647	0.01%
2019/03/05	32	322.48	30	320.08	320.00	2	12,957	0.02%
2019/03/04	90	329.23	78	329.56	325.50	12	13,150	0.09%
2019/02/27	32	331.84	35	333.37	335.00	-3	13,118	-0.02%
2019/02/26	64	342.97	58	341.33	332.00	6	13,125	0.05%
2019/02/25	27	332.41	25	332.92	331.00	2	13,139	0.02%
2019/02/22	26	343.13	43	339.33	337.50	-17	13,254	-0.13%
2019/02/21	42	343.43	24	341.73	340.00	18	13,199	0.14%
2019/02/20	23	353.02	35	353.16	352.00	-12	13,176	-0.09%
2019/02/19	37	348.45	22	349.48	348.00	15	13,351	0.11%
2019/02/18	65	357.43	66	356.25	354.00	-1	13,400	-0.01%
2019/02/15	35	344.27	41	348.37	355.00	-6	13,390	-0.04%
2019/02/14	51	348.85	83	346.30	353.00	-32	13,391	-0.24%
2019/02/13	89	333.44	98	334.68	345.00	-9	13,300	-0.07%
2019/02/12	23.4	310.20	18	313.14	315.50	5.4	13,159	0.04%
2019/02/11	20	294.70	20	294.40	292.00	0	13,198	0.00%
2019/01/30	20	288.53	23	288.98	290.00	-3	13,395	-0.02%
2019/01/29	30	280.35	29	281.69	282.50	1	13,435	0.01%
2019/01/28	19	294.21	24	291.38	288.00	-5	13,513	-0.04%
2019/01/25	41	282.01	91	279.31	290.00	-50	13,660	-0.37%
2019/01/24	33	267.45	30	266.03	264.00	3	13,485	0.02%
2019/01/23	51	264.00	50	263.90	266.00	1	13,405	0.01%
2019/01/22	50	267.80	59	268.03	269.00	-9	13,586	-0.07%
2019/01/21	40	268.53	50	267.94	266.50	-10	13,651	-0.07%
2019/01/18	120	264.14	66	262.73	263.00	54	13,694	0.39%	大買/
2019/01/17	25	274.78	21	272.00	272.00	4	13,546	0.03%
2019/01/16	20	270.55	19	272.47	273.50	1	13,588	0.01%
2019/01/15	41	266.23	49	267.86	271.50	-8	13,579	-0.06%
2019/01/14	53	274.53	30	265.70	265.50	23	13,566	0.17%
2019/01/11	145	288.84	133	288.08	287.50	12	13,568	0.09%	大買/大賣/
2019/01/10	75.1	286.55	60	287.17	292.00	15.1	13,508	0.11%
2019/01/09	35.1	275.79	39	278.42	277.00	-3.9	13,467	-0.03%
2019/01/08	24	270.23	38	271.87	271.50	-14	13,496	-0.10%
2019/01/07	32.1	267.10	32	270.47	273.00	0.1	13,563	0.00%
2019/01/04	43	245.13	35	248.43	256.00	8	13,583	0.06%
2019/01/03	28	266.32	24	254.38	252.50	4	13,569	0.03%
2019/01/02	19	279.66	17	273.94	273.00	2	13,637	0.01%
2018/12/28	20	286.68	12	286.75	280.50	8	13,785	0.06%
2018/12/27	6	278.25	32	285.00	290.00	-26	13,841	-0.19%
2018/12/26	16	277.88	9	269.33	264.00	7	13,798	0.05%
2018/12/25	26	273.90	23	275.91	275.50	3	13,869	0.02%
2018/12/24	21	285.83	19	287.89	290.00	2	13,824	0.01%
2018/12/22	9	290.89	7	293.57	295.00	2	13,767	0.01%
2018/12/21	25	287.22	14	290.11	298.00	11	13,950	0.08%
2018/12/20	41	303.39	30	293.22	294.00	11	13,820	0.08%
2018/12/19	21	318.02	22	317.34	313.50	-1	13,677	-0.01%
2018/12/18	34	322.85	33	318.92	317.50	1	13,885	0.01%
2018/12/17	11	321.05	12	322.17	324.00	-1	13,954	-0.01%
2018/12/14	27	315.04	21	315.21	315.00	6	13,977	0.04%
2018/12/13	21	327.81	22	326.34	328.00	-1	13,889	-0.01%
2018/12/12	18	329.11	31	330.11	330.00	-13	13,877	-0.09%
2018/12/11	19	318.47	23	321.41	315.50	-4	13,873	-0.03%
2018/12/10	28	313.13	19	311.63	316.50	9	13,931	0.06%
2018/12/07	26	326.65	24	325.60	323.50	2	13,904	0.01%
2018/12/06	23	338.07	20	326.28	319.50	3	13,948	0.02%
2018/12/05	23	348.54	47	348.35	346.00	-24	13,847	-0.17%
2018/12/04	16	365.06	15	362.50	361.50	1	13,889	0.01%
2018/12/03	104	381.62	85	376.81	375.00	19	13,917	0.14%	大買/
2018/11/30	23	360.70	24	361.29	366.00	-1	13,691	-0.01%
2018/11/29	31	356.16	33	357.65	356.00	-2	13,528	-0.01%
2018/11/28	37	344.78	52	343.97	344.50	-15	13,391	-0.11%
2018/11/27	27	321.98	13	315.96	334.00	14	13,129	0.11%
2018/11/26	6	297.33	15	303.00	304.00	-9	12,935	-0.07%
2018/11/23	18	300.50	18	300.78	295.00	0	12,923	0.00%
2018/11/22	23	305.17	16	304.94	299.50	7	12,835	0.05%
2018/11/21	13	305.12	20	304.18	312.00	-7	12,672	-0.06%
2018/11/20	1	292.00	0	0.00	295.50	1	12,488	0.01%
2018/11/19	3	292.17	3	291.33	296.00	0	12,557	0.00%
2018/11/16	10	300.70	9	304.61	292.00	1	12,504	0.01%
2018/11/15	1	302.00	0	0.00	302.00	1	12,368	0.01%
2018/11/14	2	296.75	3	295.00	294.00	-1	12,369	-0.01%
2018/11/13	4	291.63	5	290.30	294.50	-1	12,439	-0.01%
2018/11/12	9	293.78	7	292.93	297.00	2	12,329	0.02%
2018/11/09	5	293.20	5	293.90	294.00	0	12,298	0.00%
2018/11/08	25	309.12	8	300.81	292.50	17	12,225	0.14%
2018/11/07	15	293.20	17	292.76	296.50	-2	12,146	-0.02%
2018/11/06	7	287.36	3	288.83	278.00	4	11,990	0.03%
2018/11/05	5	289.80	3	293.50	299.00	2	11,952	0.02%
2018/11/02	5	286.30	4	287.00	287.00	1	11,943	0.01%
2018/11/01	2	269.00	1	270.00	270.00	1	11,716	0.01%
2018/10/31	0	0.00	2	245.50	245.50	-2	11,649	-0.02%
2018/10/30	3	222.17	3	221.83	223.50	0	11,666	0.00%
2018/10/29	1	208.00	3	212.67	220.50	-2	11,469	-0.02%
2018/10/26	6	202.83	6	215.17	200.50	0	11,380	0.00%
2018/10/25	3	218.17	10	219.25	214.50	-7	11,212	-0.06%
2018/10/24	21	241.50	15	242.20	238.00	6	11,080	0.05%
2018/10/23	4	247.88	4	247.88	245.50	0	10,927	0.00%
2018/10/22	9.2	241.41	5	248.30	257.00	4.2	10,839	0.04%
2018/10/19	7	248.21	13	250.19	246.50	-6	10,748	-0.06%
2018/10/18	38	270.09	31	267.19	265.00	7	10,581	0.07%
2018/10/17	3	265.83	8	267.56	269.50	-5	10,438	-0.05%
2018/10/16	7	264.71	4	269.00	258.50	3	10,298	0.03%
2018/10/15	17	262.00	19	255.92	262.50	-2	10,177	-0.02%
2018/10/12	13	255.23	13	257.35	260.00	0	10,046	0.00%
2018/10/11	10	245.55	8	247.50	246.50	2	9,807	0.02%
2018/10/09	119	259.18	113	259.94	267.00	6	9,571	0.06%	大買/大賣/
2018/10/08	10	258.70	4	263.13	253.00	6	9,293	0.06%
2018/10/05	5	284.90	4	279.38	275.00	1	9,026	0.01%
2018/10/04	48	307.98	48	311.42	304.50	0	8,783	0.00%
2018/10/03	12	322.67	12	316.17	312.50	0	8,652	0.00%
2018/10/02	58	336.11	56	334.98	333.50	2	8,538	0.02%
2018/10/01	64	339.48	65	339.15	339.00	-1	8,544	-0.01%
2018/09/28	5	333.80	8	337.94	336.50	-3	8,532	-0.04%
2018/09/27	11	334.95	10	332.15	320.00	1	8,366	0.01%
2018/09/26	14	344.50	9	342.78	344.00	5	8,331	0.06%
2018/09/25	17	341.85	29	335.69	348.50	-12	8,202	-0.15%
2018/09/21	24	330.15	22	317.59	331.50	2	7,889	0.03%
2018/09/20	9	296.61	7	300.00	301.50	2	7,700	0.03%
2018/09/19	8	295.63	12	296.04	291.50	-4	7,583	-0.05%
2018/09/18	10	292.45	2	294.25	291.50	8	7,552	0.11%
2018/09/17	12	308.33	7	310.79	306.00	5	7,493	0.07%
2018/09/14	4	301.00	19	303.29	314.00	-15	7,337	-0.20%
2018/09/13	12	292.75	10	293.50	285.50	2	7,191	0.03%
2018/09/12	21	301.69	30	298.33	294.00	-9	7,042	-0.13%
2018/09/11	20	314.13	17	304.41	314.50	3	6,854	0.04%
2018/09/10	28	312.20	49	308.76	301.00	-21	6,685	-0.31%
2018/09/07	30	350.17	24	352.13	334.00	6	6,490	0.09%
2018/09/06	3	352.67	12	360.04	364.50	-9	6,290	-0.14%
2018/09/05	12	355.71	11	359.86	352.00	1	6,239	0.02%
2018/09/04	5	346.30	3	347.67	354.00	2	6,213	0.03%
2018/09/03	13	375.04	11	364.18	355.00	2	6,117	0.03%
2018/08/31	10	391.90	5	393.00	392.00	5	6,010	0.08%
2018/08/30	16	408.81	20	409.08	405.50	-4	5,953	-0.07%
2018/08/29	12	384.79	12	385.67	394.00	0	5,874	0.00%
2018/08/28	3	386.33	4	389.50	384.00	-1	5,878	-0.02%
2018/08/27	1	389.00	2	383.75	389.00	-1	5,845	-0.02%
2018/08/24	11	369.27	9	372.89	368.00	2	5,848	0.03%
2018/08/22	13	382.31	8	383.13	382.00	5	5,934	0.08%
2018/08/21	7	386.00	10	384.60	393.00	-3	5,884	-0.05%
2018/08/20	15	368.87	18	366.64	366.00	-3	5,792	-0.05%
2018/08/17	6	407.67	3	403.00	393.50	3	5,632	0.05%
2018/08/16	2	396.50	3	402.00	409.50	-1	5,620	-0.02%
2018/08/15	8	400.19	11	404.68	399.50	-3	5,601	-0.05%
2018/08/14	9	404.44	6	403.17	419.00	3	5,582	0.05%
2018/08/13	15	416.97	7	414.36	404.50	8	5,472	0.15%
2018/08/10	9	444.72	11	447.73	449.00	-2	5,458	-0.04%
2018/08/09	19	449.95	7	455.93	438.00	12	5,486	0.22%
2018/08/08	14	480.96	3	476.17	464.50	11	5,522	0.20%
2018/08/07	3	499.33	2	501.00	505.00	1	5,553	0.02%
2018/08/06	3	484.00	13	483.08	485.50	-10	5,681	-0.18%
2018/08/03	6	468.75	5	468.70	475.00	1	5,806	0.02%
2018/08/02	18	477.19	5	482.60	479.00	13	5,715	0.23%
2018/08/01	13	501.69	1	494.50	504.00	12	5,685	0.21%
2018/07/31	0	0.00	2	520.50	517.00	-2	5,673	-0.04%
2018/07/30	11	539.00	13	521.08	523.00	-2	5,675	-0.04%
2018/07/27	1	530.00	0	0.00	541.00	1	5,696	0.02%
2018/07/26	5	539.80	12	537.33	536.00	-7	5,742	-0.12%
2018/07/25	3	520.33	13	524.00	530.00	-10	5,681	-0.18%
2018/07/24	5	507.40	5	505.40	513.00	0	5,654	0.00%
2018/07/23	8	496.38	4	495.00	498.00	4	5,649	0.07%
2018/07/20	11	516.09	4	541.75	511.00	7	5,609	0.12%
2018/07/19	5	529.60	24	524.96	534.00	-19	5,531	-0.34%
2018/07/18	4	502.50	3	506.00	504.00	1	5,504	0.02%
2018/07/17	12	509.33	6	509.67	500.00	6	5,495	0.11%
2018/07/16	7	522.00	9	521.56	520.00	-2	5,490	-0.04%
2018/07/13	2	517.50	1	516.00	512.00	1	5,569	0.02%
2018/07/11	0	0.00	1	510.00	514.00	-1	5,616	-0.02%
2018/07/10	4	523.75	7	523.43	521.00	-3	5,676	-0.05%
2018/07/09	13	511.08	12	510.04	513.00	1	5,778	0.02%
2018/07/06	2	468.00	11	475.09	493.50	-9	5,705	-0.16%
2018/07/05	5	459.60	7	458.07	449.00	-2	5,618	-0.04%
2018/07/04	9.1	463.90	4	461.63	455.00	5.1	5,605	0.09%
2018/07/03	4	483.38	9	483.94	485.50	-5	5,552	-0.09%
2018/07/02	10	487.85	3	493.67	482.00	7	5,554	0.13%
2018/06/29	6	501.83	1	498.50	507.00	5	5,526	0.09%
2018/06/28	7	516.43	0	0.00	505.00	7	5,486	0.13%
2018/06/27	6	524.50	16	517.75	528.00	-10	5,472	-0.18%
2018/06/26	12	503.58	8	510.00	501.00	4	5,420	0.07%
2018/06/25	1	496.50	3	491.67	490.50	-2	5,367	-0.04%
2018/06/22	6	494.50	4	498.50	492.00	2	5,387	0.04%
2018/06/21	3	513.00	5	503.70	514.00	-2	5,355	-0.04%
2018/06/20	9	494.06	7	495.21	491.50	2	5,376	0.04%
2018/06/19	5	507.60	3	513.33	505.00	2	5,417	0.04%
2018/06/15	19	526.37	19	519.79	519.00	0	5,434	0.00%
2018/06/14	8	519.25	9	524.78	529.00	-1	5,431	-0.02%
2018/06/13	20	527.70	6	530.83	516.00	14	5,460	0.26%
2018/06/12	4	556.50	3	553.33	546.00	1	5,540	0.02%
2018/06/11	2	545.50	10	543.20	551.00	-8	5,489	-0.15%
2018/06/08	5	540.00	3	543.33	542.00	2	5,448	0.04%
2018/06/07	2	567.00	37	561.11	554.00	-35	5,420	-0.65%
2018/06/06	12	568.58	11	569.55	567.00	1	5,440	0.02%
2018/06/05	30	556.83	5	551.40	560.00	25	5,434	0.46%
2018/06/04	3	570.67	5	566.80	564.00	-2	5,369	-0.04%
2018/06/01	19	577.53	9	574.78	571.00	10	5,380	0.19%
2018/05/31	7	621.14	9	607.67	593.00	-2	5,309	-0.04%
2018/05/30	7.1	602.54	8	603.13	621.00	-0.9	5,183	-0.02%
2018/05/29	12	585.67	11	589.09	584.00	1	5,073	0.02%
2018/05/28	7	580.00	5	578.80	575.00	2	5,012	0.04%
2018/05/25	3	561.00	30	564.40	568.00	-27	4,972	-0.54%
2018/05/24	5	535.60	6	540.50	544.00	-1	4,904	-0.02%
2018/05/23	4	539.75	7	552.29	538.00	-3	4,852	-0.06%
2018/05/22	4	545.25	2	563.50	542.00	2	4,766	0.04%
2018/05/21	8	560.88	5	561.60	561.00	3	4,740	0.06%
2018/05/18	14	554.14	8	561.00	561.00	6	4,711	0.13%
2018/05/17	32	564.94	11	570.64	560.00	21	4,688	0.45%
2018/05/16	15	602.93	15	596.80	580.00	0	4,606	0.00%
2018/05/15	12	581.92	6	583.33	580.00	6	4,474	0.13%
2018/05/14	14	580.64	14	570.43	583.00	0	4,405	0.00%
2018/05/11	3	528.00	12	523.08	530.00	-9	4,252	-0.21%
2018/05/10	2	499.50	23	499.52	500.00	-21	4,107	-0.51%
2018/05/09	12	506.75	10	516.90	500.00	2	4,106	0.05%
2018/05/08	5	503.60	3	495.33	497.00	2	4,061	0.05%
2018/05/07	22	477.16	12	487.42	490.50	10	4,035	0.25%
2018/05/04	4	483.38	3	476.17	474.00	1	4,039	0.02%
2018/05/03	1	498.50	3	507.33	491.00	-2	4,058	-0.05%
2018/05/02	4	489.75	2	490.50	492.50	2	4,034	0.05%
2018/04/30	9	483.72	9	484.28	483.00	0	4,050	0.00%
2018/04/27	2	487.00	4	487.63	488.00	-2	4,112	-0.05%
2018/04/26	2	479.00	2	486.25	477.50	0	4,229	0.00%
2018/04/25	12	475.75	8	477.31	475.50	4	4,248	0.09%
2018/04/24	5	490.60	3	496.33	475.00	2	4,281	0.05%
2018/04/23	2	507.00	1	520.00	508.00	1	4,248	0.02%
2018/04/20	2	516.00	2	518.00	508.00	0	4,268	0.00%
2018/04/19	9	533.33	6	523.00	523.00	3	4,248	0.07%
2018/04/18	0	0.00	1	510.00	520.00	-1	4,163	-0.02%
2018/04/16	1	513.00	1	499.00	519.00	0	4,225	0.00%
2018/04/13	12	489.58	1	498.50	493.00	11	4,196	0.26%
2018/04/12	5	467.00	5	472.30	475.00	0	4,055	0.00%
2018/04/11	8	466.88	8	466.25	465.00	0	4,120	0.00%
2018/04/10	5	471.00	5	463.00	458.50	0	4,164	0.00%
2018/04/03	1	458.50	0	0.00	464.00	1	4,209	0.02%
2018/04/02	0	0.00	1	445.00	449.50	-1	4,213	-0.02%
2018/03/29	1	468.50	1	466.00	463.50	0	4,333	0.00%
2018/03/27	0	0.00	1	471.00	472.00	-1	4,289	-0.02%
2018/03/23	11	456.14	10	443.50	443.50	1	4,316	0.02%
2018/03/22	12	471.21	12	470.04	469.00	0	4,303	0.00%
2018/03/20	2	455.00	2	449.50	458.00	0	4,227	0.00%
2018/03/19	3	457.33	3	467.17	449.50	0	4,232	0.00%
2018/03/16	3	450.50	5	452.60	460.00	-2	4,192	-0.05%
2018/03/15	2	441.75	0	0.00	443.00	2	4,104	0.05%
2018/03/14	2	439.50	2	441.50	441.50	0	4,184	0.00%
2018/03/13	1	443.00	3	446.83	443.00	-2	4,320	-0.05%
2018/03/12	6	443.50	3	438.33	440.00	3	4,373	0.07%
2018/03/09	1	426.50	1	431.00	426.50	0	4,372	0.00%
2018/03/08	1	428.50	21	425.50	425.50	-20	4,415	-0.45%
2018/03/07	6	427.83	6	422.75	422.50	0	4,473	0.00%
2018/03/06	1	413.00	3	415.83	417.00	-2	4,507	-0.04%
2018/03/05	2	402.75	1	405.00	402.00	1	4,602	0.02%
2018/03/02	2	410.50	4	408.25	409.00	-2	4,618	-0.04%
2018/03/01	1	421.50	1	426.00	421.50	0	4,643	0.00%
2018/02/27	2	423.00	1	419.00	426.00	1	4,686	0.02%
2018/02/26	1	420.00	0	0.00	419.00	1	4,705	0.02%
2018/02/23	3	426.17	3	424.50	420.00	0	4,754	0.00%
2018/02/22	12	417.46	12	422.54	424.00	0	4,884	0.00%
2018/02/21	22	423.82	4	424.38	421.00	18	5,035	0.36%
2018/02/12	0	0.00	1	405.50	405.50	-1	5,021	-0.02%
2018/02/09	11	407.36	10	401.10	402.00	1	5,047	0.02%
2018/02/08	3	433.50	3	415.00	415.00	0	5,024	0.00%
2018/02/07	2	432.25	3	429.67	433.00	-1	5,016	-0.02%
2018/02/06	1	394.00	0	0.00	394.00	1	5,086	0.02%
2018/02/02	8	444.50	8	445.00	445.00	0	5,378	0.00%
2018/02/01	11	451.64	3	453.00	451.00	8	5,463	0.15%
2018/01/31	2	439.50	11.4	434.03	446.00	-9.4	5,546	-0.17%
2018/01/30	6	441.92	39	445.26	440.50	-33	5,568	-0.59%
2018/01/29	5	440.20	9	447.06	438.50	-4	5,573	-0.07%
2018/01/26	50	439.91	38	453.62	438.00	12	5,604	0.21%
2018/01/25	0	0.00	2	463.75	452.50	-2	5,576	-0.04%
2018/01/24	1	470.00	1	469.00	468.50	0	5,552	0.00%
2018/01/23	9	481.22	23	469.22	467.50	-14	5,557	-0.25%
2018/01/22	10	467.15	11	475.95	479.00	-1	5,541	-0.02%
2018/01/19	2	441.00	2	443.50	442.00	0	5,490	0.00%
2018/01/18	10	439.25	12	440.79	439.00	-2	5,512	-0.04%
2018/01/17	17	427.59	5	427.70	427.50	12	5,514	0.22%
2018/01/16	6	438.67	8	436.38	433.00	-2	5,546	-0.04%
2018/01/15	1	432.00	0	0.00	432.00	1	5,556	0.02%
2018/01/12	5	433.00	8	431.38	433.00	-3	5,644	-0.05%
2018/01/10	11	429.50	7	419.93	417.00	4	5,738	0.07%
2018/01/09	4	445.25	18	441.28	445.50	-14	5,716	-0.24%
2018/01/08	1	437.00	2	435.00	435.00	-1	5,727	-0.02%
2018/01/05	20	442.75	5	438.00	433.50	15	5,733	0.26%
2018/01/04	3	432.83	3	432.17	430.00	0	5,747	0.00%
2018/01/03	3	422.00	5	421.80	429.00	-2	5,736	-0.03%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－25天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－26天前

中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－26天前

環球晶

電價連漲對電子業帶來衝擊，半導體影響高於下游電子組裝業。「能源成本占我們整體成本中第二大項」環球晶（6488）董事長徐秀......詳全文

環球晶

券商分點績效/獲利分析

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

群益金鼎-永和 券商分點個股進出 群益金鼎-永和 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析